Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.100	11.200	11.100	11.200	11.200	111,927
2023-02-06	11.150	11.150	11.050	11.150	11.150	49,267
2023-02-03	11.150	11.150	11.050	11.100	11.100	25,311
2023-02-02	11.100	11.100	11.000	11.100	11.100	81,744
2023-02-01	11.050	11.050	11.000	11.050	11.050	57,249
2023-01-31	10.950	11.000	10.800	11.000	11.000	115,184
2023-01-30	10.850	11.000	10.550	10.900	10.900	278,816
2023-01-17	10.800	10.800	10.750	10.800	10.800	34,356
2023-01-16	10.950	10.950	10.650	10.750	10.750	98,342
2023-01-13	10.950	11.000	10.850	10.900	10.900	12,707
2023-01-12	11.100	11.100	10.850	10.900	10.900	34,176
2023-01-11	11.000	11.050	10.950	11.000	11.000	22,464
2023-01-10	11.150	11.150	11.000	11.050	11.050	26,226
2023-01-09	11.200	11.200	11.050	11.100	11.100	45,645
2023-01-06	11.150	11.150	11.050	11.150	11.150	36,948
2023-01-05	11.100	11.150	11.000	11.100	11.100	35,730
2023-01-04	11.000	11.150	11.000	11.050	11.050	25,528
2023-01-03	10.950	11.050	10.950	11.050	11.050	30,278
2022-12-30	10.950	10.950	10.850	10.900	10.900	15,753
2022-12-29	10.700	10.900	10.700	10.900	10.900	16,127
2022-12-28	10.950	10.950	10.800	10.900	10.900	34,246
2022-12-27	10.950	10.950	10.850	10.950	10.950	44,307
2022-12-26	10.900	10.950	10.850	10.900	10.900	35,552
2022-12-23	10.950	10.950	10.900	10.950	10.950	33,291
2022-12-22	10.950	11.000	10.850	10.950	10.950	928,375
2022-12-21	10.900	10.950	10.900	10.950	10.950	18,233
2022-12-20	11.000	11.000	10.900	10.950	10.950	926,543
2022-12-19	11.100	11.150	11.000	11.000	11.000	32,131
2022-12-16	11.100	11.100	10.950	11.050	11.050	919,185
2022-12-15	11.100	11.100	11.050	11.100	11.100	26,793
2022-12-14	11.000	11.100	11.000	11.100	11.100	915,105
2022-12-13	11.050	11.150	11.050	11.050	11.050	12,725
2022-12-12	11.000	11.050	11.000	11.050	11.050	907,768
2022-12-09	11.050	11.150	11.000	11.100	11.100	29,767
2022-12-08	10.900	11.100	10.900	11.000	11.000	41,227
2022-12-07	11.050	11.150	10.950	10.950	10.950	38,004
2022-12-06	11.200	11.250	11.000	11.150	11.150	62,109
2022-12-05	11.150	11.200	11.100	11.200	11.200	24,101
2022-12-02	11.200	11.250	11.100	11.200	11.200	40,139
2022-12-01	11.250	11.300	11.150	11.200	11.200	32,046
2022-11-30	11.200	11.250	11.100	11.200	11.200	36,332
2022-11-29	11.100	11.300	11.100	11.200	11.200	54,519
2022-11-28	11.000	11.150	11.000	11.100	11.100	27,135
2022-11-25	11.250	11.250	10.900	11.150	11.150	92,277
2022-11-24	11.250	11.300	11.100	11.200	11.200	76,677
2022-11-23	11.250	11.250	11.100	11.250	11.250	27,501
2022-11-22	11.200	11.250	11.100	11.250	11.250	20,004
2022-11-21	11.200	11.200	11.200	11.200	11.200	16,277
2022-11-18	11.200	11.250	11.100	11.200	11.200	59,709
2022-11-17	11.050	11.200	11.050	11.200	11.200	38,013
2022-11-16	11.150	11.150	11.000	11.000	11.000	34,905
2022-11-15	11.200	11.200	11.000	11.200	11.200	40,035
2022-11-14	11.050	11.150	11.000	11.150	11.150	55,497
2022-11-11	11.000	11.100	11.000	11.100	11.100	40,828
2022-11-10	11.000	11.000	10.950	11.000	11.000	16,760
2022-11-09	10.950	11.050	10.900	11.050	11.050	35,890
2022-11-08	11.000	11.050	10.950	10.950	10.950	32,624
2022-11-07	10.950	11.050	10.900	11.000	11.000	55,819
2022-11-04	11.000	11.000	10.850	10.950	10.950	38,607
2022-11-03	11.000	11.050	10.750	10.950	10.950	63,821

← NewerPage 16 of 21 · 1,220 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.