Shui-Mu International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.850	11.900	11.800	11.850	11.850	159,349
2024-01-24	11.850	11.900	11.850	11.900	11.900	46,197
2024-01-23	11.800	11.850	11.800	11.850	11.850	74,344
2024-01-22	11.800	11.850	11.750	11.750	11.750	31,328
2024-01-19	11.750	11.850	11.750	11.750	11.750	89,699
2024-01-18	11.650	11.700	11.550	11.700	11.700	45,071
2024-01-17	11.750	11.750	11.650	11.650	11.650	61,829
2024-01-16	11.850	11.850	11.750	11.750	11.750	289,353
2024-01-15	11.750	11.900	11.750	11.850	11.850	79,229
2024-01-12	11.850	11.900	11.700	11.750	11.750	304,932
2024-01-11	11.900	12.000	11.850	11.850	11.850	54,912
2024-01-10	12.050	12.050	11.900	11.900	11.900	61,527
2024-01-09	12.250	12.250	12.000	12.050	12.050	85,283
2024-01-08	12.300	12.400	12.150	12.150	12.150	89,849
2024-01-05	12.200	12.600	12.200	12.200	12.200	247,930
2024-01-04	12.100	12.150	12.050	12.150	12.150	123,656
2024-01-03	12.100	12.150	12.050	12.100	12.100	71,473
2024-01-02	12.100	12.250	12.100	12.150	12.150	139,918
2023-12-29	12.100	12.100	12.050	12.100	12.100	80,655
2023-12-28	12.100	12.100	12.000	12.100	12.100	80,680
2023-12-27	12.150	12.150	12.050	12.100	12.100	36,664
2023-12-26	12.100	12.150	12.000	12.100	12.100	185,582
2023-12-25	12.100	12.350	12.000	12.050	12.050	1,058,121
2023-12-22	12.150	12.600	12.100	12.100	12.100	554,606
2023-12-21	11.850	12.150	11.850	12.100	12.100	236,579
2023-12-20	11.850	11.900	11.800	11.900	11.900	32,644
2023-12-19	11.800	11.850	11.800	11.850	11.850	21,781
2023-12-18	11.850	11.900	11.800	11.900	11.900	45,517
2023-12-15	11.900	11.900	11.800	11.850	11.850	43,448
2023-12-14	11.800	11.900	11.800	11.900	11.900	84,545
2023-12-13	11.800	11.850	11.750	11.850	11.850	24,143
2023-12-12	11.750	11.800	11.750	11.800	11.800	85,094
2023-12-11	11.850	11.850	11.750	11.850	11.850	105,821
2023-12-08	11.900	11.900	11.800	11.900	11.900	40,017
2023-12-07	11.850	11.900	11.850	11.900	11.900	26,378
2023-12-06	11.850	11.900	11.800	11.900	11.900	84,830
2023-12-05	11.850	11.900	11.800	11.850	11.850	76,067
2023-12-04	11.850	11.900	11.800	11.850	11.850	50,897
2023-12-01	11.800	11.850	11.800	11.800	11.800	50,571
2023-11-30	11.750	11.900	11.750	11.800	11.800	218,620
2023-11-29	11.800	11.900	11.650	11.700	11.700	115,900
2023-11-28	11.750	11.850	11.750	11.800	11.800	62,636
2023-11-27	11.900	11.900	11.750	11.750	11.750	25,974
2023-11-24	11.850	11.850	11.700	11.800	11.800	72,884
2023-11-23	11.900	11.900	11.850	11.900	11.900	22,477
2023-11-22	11.800	11.900	11.800	11.850	11.850	90,413
2023-11-21	11.800	11.900	11.750	11.900	11.900	87,188
2023-11-20	11.700	11.800	11.700	11.800	11.800	29,028
2023-11-17	11.800	11.800	11.750	11.800	11.800	34,537
2023-11-16	11.800	11.800	11.750	11.800	11.800	25,931
2023-11-15	11.700	11.800	11.700	11.750	11.750	45,678
2023-11-14	11.650	11.700	11.550	11.700	11.700	17,186
2023-11-13	11.600	11.650	11.550	11.650	11.650	78,815
2023-11-10	11.650	11.700	11.650	11.700	11.700	33,772
2023-11-09	11.650	11.700	11.650	11.650	11.650	16,778
2023-11-08	11.700	11.700	11.600	11.700	11.700	27,421
2023-11-07	11.650	11.650	11.650	11.650	11.650	20,487
2023-11-06	11.700	11.750	11.650	11.650	11.650	81,845
2023-11-03	11.600	11.750	11.600	11.750	11.750	16,869
2023-11-02	11.700	11.800	11.600	11.600	11.600	169,266

← NewerPage 12 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-22	0.1500 TWD
2020-07-23	0.1500 TWD
2019-07-24	0.2800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.