Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	11.850	11.900	11.700	11.800	11.800	88,722
2023-05-08	11.800	11.850	11.700	11.850	11.850	118,167
2023-05-05	11.700	11.800	11.700	11.800	11.800	95,886
2023-05-04	11.700	11.700	11.600	11.700	11.700	61,972
2023-05-03	11.800	11.800	11.700	11.700	11.700	58,423
2023-05-02	11.700	11.800	11.550	11.750	11.750	154,198
2023-04-28	11.650	11.700	11.600	11.700	11.700	57,952
2023-04-27	11.500	11.650	11.500	11.600	11.600	52,917
2023-04-26	11.500	11.600	11.400	11.500	11.500	64,447
2023-04-25	11.650	11.700	11.450	11.500	11.500	75,191
2023-04-24	11.600	11.650	11.450	11.650	11.650	90,534
2023-04-21	11.700	11.700	11.500	11.600	11.600	686,286
2023-04-20	11.750	11.800	11.450	11.750	11.750	775,882
2023-04-19	11.800	11.800	11.550	11.750	11.750	167,315
2023-04-18	11.800	11.900	11.750	11.850	11.850	191,680
2023-04-17	11.450	12.300	11.450	11.750	11.750	743,854
2023-04-14	11.400	11.400	11.250	11.350	11.350	162,275
2023-04-13	11.300	11.400	11.250	11.400	11.400	84,092
2023-04-12	11.400	11.400	11.250	11.400	11.400	68,676
2023-04-11	11.450	11.500	11.300	11.400	11.400	103,413
2023-04-10	11.450	11.500	11.300	11.450	11.450	127,832
2023-04-07	11.450	11.450	11.400	11.450	11.450	40,981
2023-04-06	11.450	11.450	11.400	11.400	11.400	47,220
2023-03-31	11.450	11.450	11.400	11.450	11.450	34,206
2023-03-30	11.400	11.450	11.400	11.450	11.450	60,072
2023-03-29	11.400	11.400	11.350	11.400	11.400	26,890
2023-03-28	11.400	11.450	11.350	11.350	11.350	36,562
2023-03-27	11.450	11.450	11.300	11.400	11.400	66,893
2023-03-24	11.250	11.400	11.150	11.400	11.400	108,872
2023-03-23	11.350	11.350	11.250	11.250	11.250	57,725
2023-03-22	11.350	11.350	11.200	11.300	11.300	86,745
2023-03-21	11.300	11.350	11.200	11.250	11.250	42,049
2023-03-20	11.250	11.250	11.100	11.250	11.250	116,604
2023-03-17	11.150	11.300	11.000	11.250	11.250	97,716
2023-03-16	11.300	11.300	11.150	11.200	11.200	48,576
2023-03-15	11.300	11.350	11.250	11.250	11.250	96,218
2023-03-14	11.500	11.500	11.200	11.200	11.200	164,858
2023-03-13	11.600	11.650	11.400	11.650	11.650	70,944
2023-03-10	11.750	11.800	11.600	11.650	11.650	112,822
2023-03-09	11.800	11.850	11.750	11.800	11.800	102,045
2023-03-08	11.750	11.800	11.750	11.800	11.800	89,451
2023-03-07	11.700	11.750	11.700	11.750	11.750	60,776
2023-03-06	11.700	11.750	11.600	11.700	11.700	89,074
2023-03-03	11.650	11.700	11.550	11.700	11.700	125,496
2023-03-02	11.550	11.650	11.500	11.650	11.650	91,749
2023-03-01	11.400	11.550	11.400	11.500	11.500	53,138
2023-02-24	11.550	11.600	11.500	11.550	11.550	46,939
2023-02-23	11.500	11.550	11.450	11.500	11.500	125,660
2023-02-22	11.450	11.450	11.400	11.450	11.450	48,938
2023-02-21	11.450	11.500	11.350	11.500	11.500	79,369
2023-02-20	11.450	11.500	11.450	11.500	11.500	79,973
2023-02-17	11.400	11.500	11.300	11.450	11.450	227,880
2023-02-16	11.400	11.450	11.350	11.400	11.400	94,364
2023-02-15	11.300	11.350	11.250	11.300	11.300	57,657
2023-02-14	11.350	11.400	11.250	11.350	11.350	103,890
2023-02-13	11.350	11.350	11.150	11.300	11.300	90,185
2023-02-10	11.350	11.400	11.250	11.350	11.350	53,474
2023-02-09	11.250	11.350	11.250	11.350	11.350	107,776
2023-02-08	11.200	11.300	11.200	11.300	11.300	103,928
2023-02-07	11.100	11.200	11.100	11.200	11.200	111,927

← NewerPage 15 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.