Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	11.900	12.000	11.800	11.900	11.900	85,180
2022-08-05	11.650	11.900	11.650	11.900	11.900	83,057
2022-08-04	11.950	11.950	11.600	11.700	11.700	114,233
2022-08-03	11.900	12.100	11.700	11.800	11.800	199,616
2022-08-02	12.300	12.350	11.800	11.950	11.950	256,725
2022-08-01	12.450	12.450	12.250	12.350	12.350	261,547
2022-07-29	12.600	12.650	12.200	12.400	12.400	381,724
2022-07-28	12.650	12.700	12.150	12.450	12.450	456,868
2022-07-27	11.900	12.850	11.750	12.450	12.450	1,288,856
2022-07-26	12.000	12.000	11.750	11.900	11.900	62,532
2022-07-25	11.950	12.050	11.850	12.000	12.000	111,699
2022-07-22	11.800	12.100	11.800	12.000	12.000	191,827
2022-07-21	11.800	11.850	11.650	11.800	11.800	92,045
2022-07-20	11.950	11.950	11.500	11.750	11.750	231,453
2022-07-19	11.350	12.400	11.350	11.750	11.750	450,570
2022-07-18	11.200	11.300	11.100	11.300	11.300	56,286
2022-07-15	11.200	11.250	11.050	11.200	11.200	62,844
2022-07-14	11.150	11.200	11.100	11.150	11.150	45,686
2022-07-13	11.050	11.150	11.050	11.150	11.150	48,531
2022-07-12	10.900	11.050	10.700	10.950	10.950	47,148
2022-07-11	11.200	11.200	10.950	11.150	11.150	57,331
2022-07-08	11.150	11.150	11.000	11.100	11.100	49,350
2022-07-07	11.150	11.150	10.900	11.000	11.000	47,397
2022-07-06	11.150	11.250	10.700	11.050	11.050	83,361
2022-07-05	11.100	11.100	11.000	11.100	11.100	16,613
2022-07-04	11.000	11.050	10.900	11.000	11.000	26,795
2022-07-01	11.200	11.300	10.900	10.950	10.950	54,459
2022-06-30	11.300	11.300	11.100	11.150	11.150	16,914
2022-06-29	11.400	11.400	11.250	11.350	11.350	30,898
2022-06-28	11.350	11.400	11.250	11.400	11.400	36,236
2022-06-27	11.350	11.400	11.250	11.350	11.350	24,260
2022-06-24	11.250	11.300	11.100	11.300	11.300	42,277
2022-06-23	11.200	11.200	11.000	11.200	11.200	48,182
2022-06-22	11.350	11.400	11.050	11.200	11.200	40,660
2022-06-21	11.250	11.300	11.200	11.300	11.300	33,361
2022-06-20	11.350	11.400	11.200	11.250	11.250	28,050
2022-06-17	11.200	11.350	11.200	11.350	11.350	17,605
2022-06-16	11.450	11.450	11.250	11.300	11.300	39,747
2022-06-15	11.350	11.400	11.300	11.400	11.400	45,931
2022-06-14	11.350	11.400	11.200	11.350	11.350	44,659
2022-06-13	11.450	11.450	11.250	11.350	11.350	35,752
2022-06-10	11.350	11.450	11.350	11.450	11.450	36,847
2022-06-09	11.350	11.400	11.350	11.400	11.400	22,614
2022-06-08	11.400	11.400	11.350	11.400	11.400	26,496
2022-06-07	11.350	11.400	11.350	11.400	11.400	27,823
2022-06-06	11.200	11.350	11.150	11.350	11.350	38,605
2022-06-02	11.200	11.200	11.200	11.200	11.200	12,978
2022-06-01	11.200	11.200	11.100	11.200	11.200	20,088
2022-05-31	11.150	11.200	11.150	11.200	11.200	19,040
2022-05-30	11.150	11.250	11.150	11.200	11.200	23,562
2022-05-27	11.100	11.150	11.050	11.150	11.150	32,736
2022-05-26	11.150	11.150	11.100	11.100	11.100	9,859
2022-05-25	11.100	11.150	11.100	11.100	11.100	19,144
2022-05-24	11.100	11.200	11.000	11.100	11.100	48,463
2022-05-23	11.100	11.100	11.000	11.100	11.100	24,140
2022-05-20	11.100	11.100	11.000	11.100	11.100	34,545
2022-05-19	11.050	11.050	10.950	11.000	11.000	34,961
2022-05-18	11.050	11.150	11.000	11.050	11.050	35,732
2022-05-17	11.050	11.150	11.000	11.050	11.050	57,708
2022-05-16	11.300	11.300	10.950	10.950	10.950	66,770

← NewerPage 18 of 21 · 1,215 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.