Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.000	11.050	11.000	11.050	11.050	36,710
2022-10-31	10.950	11.000	10.900	11.000	11.000	33,738
2022-10-28	11.000	11.000	10.850	10.950	10.950	33,743
2022-10-27	10.950	10.950	10.900	10.950	10.950	31,782
2022-10-26	10.750	10.900	10.750	10.900	10.900	26,029
2022-10-25	10.850	10.900	10.800	10.800	10.800	22,609
2022-10-24	10.850	10.900	10.750	10.850	10.850	51,327
2022-10-21	10.900	10.950	10.700	10.750	10.750	49,710
2022-10-20	10.950	10.950	10.700	10.800	10.800	32,045
2022-10-19	11.000	11.000	10.900	10.950	10.950	43,898
2022-10-18	10.950	11.050	10.750	10.950	10.950	48,767
2022-10-17	10.800	10.900	10.800	10.900	10.900	26,524
2022-10-14	10.700	11.000	10.600	10.950	10.950	74,133
2022-10-13	10.800	10.800	10.550	10.550	10.550	82,941
2022-10-12	10.900	11.000	10.750	10.850	10.850	52,234
2022-10-11	11.100	11.150	10.800	11.000	11.000	57,526
2022-10-07	11.150	11.150	11.050	11.150	11.150	19,518
2022-10-06	11.200	11.250	11.000	11.150	11.150	35,896
2022-10-05	11.200	11.300	11.100	11.200	11.200	101,405
2022-10-04	11.000	11.150	11.000	11.150	11.150	71,852
2022-10-03	10.850	10.900	10.800	10.900	10.900	33,389
2022-09-30	10.800	10.850	10.750	10.850	10.850	36,099
2022-09-29	10.800	10.900	10.750	10.800	10.800	57,604
2022-09-28	10.850	10.850	10.700	10.800	10.800	100,972
2022-09-27	10.850	10.850	10.750	10.850	10.850	50,813
2022-09-26	11.050	11.150	10.850	10.900	10.900	66,810
2022-09-23	11.200	11.300	11.100	11.150	11.150	69,799
2022-09-22	11.100	11.200	10.950	11.200	11.200	59,298
2022-09-21	11.300	11.350	11.050	11.200	11.200	78,078
2022-09-20	11.300	11.300	11.150	11.300	11.300	21,364
2022-09-19	11.350	11.350	11.150	11.200	11.200	50,574
2022-09-16	11.350	11.350	11.150	11.300	11.300	107,680
2022-09-15	11.250	11.400	11.250	11.350	11.350	57,104
2022-09-14	11.300	11.350	11.200	11.250	11.250	70,504
2022-09-13	11.500	11.500	11.350	11.450	11.450	49,774
2022-09-12	11.450	11.500	11.350	11.450	11.450	61,686
2022-09-08	11.300	11.350	11.250	11.350	11.350	25,403
2022-09-07	11.200	11.300	11.200	11.250	11.250	20,095
2022-09-06	11.300	11.400	11.250	11.300	11.300	58,606
2022-09-05	11.550	11.600	11.250	11.400	11.400	94,436
2022-09-02	11.650	11.700	11.500	11.550	11.550	68,697
2022-09-01	11.650	11.650	11.550	11.650	11.650	67,799
2022-08-31	11.650	11.700	11.550	11.700	11.700	71,630
2022-08-30	11.600	11.750	11.500	11.700	11.700	104,954
2022-08-29	11.700	11.700	11.600	11.600	11.600	55,913
2022-08-26	11.700	11.800	11.700	11.750	11.750	71,700
2022-08-25	11.700	11.750	11.600	11.700	11.700	78,167
2022-08-24	11.650	11.700	11.550	11.600	11.600	46,811
2022-08-23	11.600	11.700	11.450	11.600	11.600	103,546
2022-08-22	11.750	11.750	11.500	11.700	11.700	65,274
2022-08-19	11.900	11.950	11.750	11.750	11.750	95,276
2022-08-18	11.950	12.000	11.750	11.900	11.900	84,049
2022-08-17	12.050	12.050	11.600	11.950	11.950	205,800
2022-08-16	12.000	12.100	11.800	12.000	12.000	199,612
2022-08-15	11.950	12.050	11.850	12.000	12.000	144,834
2022-08-12	11.950	12.000	11.800	11.950	11.950	125,087
2022-08-11	11.850	11.950	11.800	11.950	11.950	131,488
2022-08-10	11.900	11.900	11.600	11.700	11.700	144,834
2022-08-09	11.950	12.000	11.900	12.000	12.000	88,478
2022-08-08	11.900	12.000	11.800	11.900	11.900	85,180

← NewerPage 17 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.