Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.300	11.300	11.150	11.250	11.250	54,949
2022-05-12	11.400	11.400	11.250	11.300	11.300	24,837
2022-05-11	11.450	11.450	11.400	11.400	11.400	6,338
2022-05-10	11.400	11.400	11.400	11.400	11.400	9,237
2022-05-09	11.500	11.500	11.350	11.400	11.400	51,473
2022-05-06	11.350	11.450	11.350	11.450	11.450	13,718
2022-05-05	11.550	11.550	11.500	11.550	11.550	32,231
2022-05-04	11.550	11.550	11.400	11.500	11.500	20,253
2022-05-03	11.450	11.500	11.400	11.500	11.500	14,374
2022-04-29	11.550	11.550	11.350	11.500	11.500	29,731
2022-04-28	11.400	11.500	11.350	11.500	11.500	32,120
2022-04-27	11.500	11.500	11.300	11.400	11.400	41,865
2022-04-26	11.500	11.500	11.400	11.500	11.500	17,733
2022-04-25	11.350	11.550	11.350	11.400	11.400	36,277
2022-04-22	11.600	11.600	11.300	11.500	11.500	63,884
2022-04-21	11.600	11.600	11.500	11.600	11.600	58,178
2022-04-20	11.550	11.550	11.500	11.550	11.550	23,777
2022-04-19	11.550	11.550	11.500	11.550	11.550	13,735
2022-04-18	11.550	11.550	11.450	11.550	11.550	24,073
2022-04-15	11.550	11.550	11.450	11.550	11.550	43,971
2022-04-14	11.500	11.600	11.500	11.600	11.600	35,764
2022-04-13	11.600	11.650	11.550	11.650	11.650	53,447
2022-04-12	11.550	11.600	11.450	11.550	11.550	26,322
2022-04-11	11.600	11.600	11.500	11.550	11.550	35,588
2022-04-08	11.600	11.650	11.550	11.600	11.600	22,101
2022-04-07	11.650	11.650	11.500	11.600	11.600	39,776
2022-04-06	11.650	11.650	11.550	11.650	11.650	53,704
2022-04-01	11.650	11.650	11.550	11.600	11.600	15,504
2022-03-31	11.600	11.600	11.550	11.600	11.600	25,384
2022-03-30	11.650	11.650	11.550	11.650	11.650	49,652
2022-03-29	11.550	11.650	11.550	11.650	11.650	31,687
2022-03-28	11.600	11.700	11.550	11.600	11.600	66,861
2022-03-25	11.650	11.650	11.600	11.600	11.600	17,564
2022-03-24	11.650	11.650	11.600	11.650	11.650	27,827
2022-03-23	11.650	11.650	11.450	11.650	11.650	141,544
2022-03-22	11.600	11.650	11.600	11.650	11.650	10,305
2022-03-21	11.650	11.650	11.600	11.600	11.600	14,276
2022-03-18	11.650	11.650	11.600	11.600	11.600	5,401
2022-03-17	11.650	11.700	11.450	11.600	11.600	77,013
2022-03-16	11.600	11.600	11.550	11.550	11.550	9,237
2022-03-15	11.600	11.600	11.450	11.550	11.550	19,195
2022-03-14	11.700	11.750	11.450	11.600	11.600	45,669
2022-03-11	11.600	11.650	11.600	11.600	11.600	16,374
2022-03-10	11.700	11.700	11.600	11.650	11.650	65,695
2022-03-09	11.600	11.650	11.500	11.550	11.550	80,897
2022-03-08	11.600	11.600	11.250	11.500	11.500	54,495
2022-03-07	11.650	11.750	11.550	11.600	11.600	45,590
2022-03-04	11.700	11.750	11.650	11.750	11.750	26,756
2022-03-03	11.700	11.750	11.700	11.750	11.750	24,395
2022-03-02	11.650	11.700	11.500	11.700	11.700	45,039
2022-03-01	11.650	11.700	11.600	11.600	11.600	31,904
2022-02-25	11.750	11.750	11.500	11.650	11.650	30,198
2022-02-24	11.800	11.800	11.550	11.650	11.650	47,390
2022-02-23	11.750	11.800	11.700	11.800	11.800	55,506
2022-02-22	11.900	11.900	11.700	11.800	11.800	52,448
2022-02-21	11.900	11.950	11.800	11.950	11.950	41,475
2022-02-18	11.900	11.950	11.800	11.950	11.950	77,020
2022-02-17	11.950	11.950	11.850	11.950	11.950	65,593
2022-02-16	11.850	11.900	11.800	11.850	11.850	46,964
2022-02-15	11.900	11.900	11.750	11.800	11.800	47,237

← NewerPage 19 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.