Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.850	11.850	11.650	11.700	11.700	109,287
2023-10-31	11.800	11.850	11.700	11.800	11.800	62,152
2023-10-30	11.800	11.850	11.700	11.800	11.800	35,567
2023-10-27	11.800	11.800	11.700	11.800	11.800	31,096
2023-10-26	11.800	11.850	11.700	11.750	11.750	58,222
2023-10-25	11.750	11.850	11.700	11.800	11.800	40,776
2023-10-24	11.850	11.850	11.700	11.750	11.750	72,078
2023-10-23	11.850	11.850	11.700	11.850	11.850	48,563
2023-10-20	11.800	11.850	11.600	11.850	11.850	25,684
2023-10-19	11.750	11.850	11.750	11.800	11.800	36,200
2023-10-18	11.800	11.850	11.700	11.850	11.850	29,753
2023-10-17	11.850	11.850	11.700	11.850	11.850	42,021
2023-10-16	11.700	11.850	11.650	11.850	11.850	58,817
2023-10-13	11.750	11.850	11.700	11.800	11.800	54,804
2023-10-12	11.750	11.800	11.650	11.800	11.800	58,073
2023-10-11	11.700	11.750	11.650	11.750	11.750	42,227
2023-10-06	11.650	11.650	11.500	11.650	11.650	48,366
2023-10-05	11.600	11.600	11.500	11.600	11.600	38,149
2023-10-04	11.450	11.550	11.450	11.500	11.500	22,036
2023-10-03	11.550	11.600	11.500	11.550	11.550	10,576
2023-10-02	11.650	11.700	11.500	11.600	11.600	78,651
2023-09-28	11.650	11.700	11.550	11.600	11.600	20,978
2023-09-27	11.650	11.650	11.600	11.600	11.600	16,346
2023-09-26	11.600	11.600	11.500	11.600	11.600	22,827
2023-09-25	11.750	11.850	11.550	11.600	11.600	121,850
2023-09-22	11.900	11.900	11.550	11.750	11.750	82,387
2023-09-21	11.600	11.650	11.550	11.650	11.650	35,582
2023-09-20	11.600	11.700	11.600	11.700	11.700	12,428
2023-09-19	11.750	11.750	11.600	11.650	11.650	111,002
2023-09-18	11.800	11.850	11.700	11.800	11.800	40,724
2023-09-15	11.850	11.900	11.700	11.800	11.800	48,356
2023-09-14	11.800	11.850	11.650	11.850	11.850	70,320
2023-09-13	11.750	11.800	11.600	11.750	11.750	45,460
2023-09-12	11.750	11.800	11.600	11.750	11.750	50,909
2023-09-11	11.750	11.750	11.700	11.750	11.750	18,165
2023-09-08	11.650	11.750	11.650	11.700	11.700	34,439
2023-09-07	11.750	11.750	11.600	11.700	11.700	65,203
2023-09-06	11.800	11.800	11.700	11.800	11.800	43,626
2023-09-05	11.800	11.900	11.700	11.800	11.800	54,180
2023-09-04	11.850	11.850	11.650	11.750	11.750	67,480
2023-09-01	11.750	11.850	11.700	11.850	11.850	113,189
2023-08-31	11.800	11.850	11.700	11.800	11.800	31,533
2023-08-30	11.750	11.800	11.550	11.800	11.800	89,369
2023-08-29	11.700	11.700	11.600	11.700	11.700	28,639
2023-08-28	11.700	11.700	11.500	11.650	11.650	33,230
2023-08-25	11.600	11.650	11.550	11.650	11.650	22,600
2023-08-24	11.500	11.650	11.500	11.650	11.650	53,999
2023-08-23	11.500	11.550	11.450	11.500	11.500	30,911
2023-08-22	11.400	11.500	11.400	11.450	11.450	45,315
2023-08-21	11.700	11.700	11.350	11.400	11.400	216,520
2023-08-18	11.700	11.800	11.700	11.750	11.750	41,466
2023-08-17	11.650	11.700	11.550	11.700	11.700	78,375
2023-08-16	11.850	11.850	11.650	11.700	11.700	110,111
2023-08-15	11.900	11.900	11.700	11.850	11.850	54,855
2023-08-14	12.050	12.100	11.750	11.800	11.800	76,140
2023-08-11	12.100	12.150	12.000	12.050	12.050	43,703
2023-08-10	12.150	12.150	11.900	12.050	12.050	48,956
2023-08-09	12.100	12.200	12.000	12.150	12.150	122,304
2023-08-08	12.100	12.100	11.950	12.100	12.100	31,847
2023-08-07	12.000	12.050	11.950	12.050	12.050	53,238

← NewerPage 13 of 21 · 1,219 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.