Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.250	11.350	11.250	11.350	11.350	7,000
2026-07-22	11.200	11.350	11.200	11.350	11.350	18,000
2026-07-21	11.150	11.400	11.150	11.400	11.400	20,001
2026-07-20	11.450	11.450	11.250	11.400	11.400	7,000
2026-07-17	11.250	11.350	11.250	11.350	11.350	9,001
2026-07-16	11.400	11.450	11.300	11.400	11.400	39,000
2026-07-15	11.400	11.450	11.350	11.400	11.400	34,130
2026-07-14	11.500	11.500	11.100	11.350	11.350	15,100
2026-07-13	11.400	11.450	11.400	11.400	11.400	29,101
2026-07-10	11.400	11.400	11.400	11.400	11.400	0
2026-07-09	11.500	11.500	11.400	11.400	11.400	4,254
2026-07-08	11.500	11.500	11.500	11.500	11.500	9,027
2026-07-07	11.450	11.500	11.400	11.500	11.500	11,101
2026-07-06	11.400	11.450	11.400	11.450	11.450	44,044
2026-07-03	11.450	11.500	11.450	11.500	11.500	42,376
2026-07-02	11.400	11.500	11.300	11.500	11.500	19,200
2026-07-01	11.400	11.400	11.350	11.400	11.400	10,002
2026-06-30	11.350	11.450	11.300	11.450	11.450	19,010
2026-06-29	11.300	11.450	11.250	11.450	11.450	40,003
2026-06-26	11.300	11.500	11.300	11.500	11.500	38,100
2026-06-25	11.400	11.450	11.400	11.450	11.450	17,001
2026-06-24	11.450	11.450	11.400	11.450	11.450	12,174
2026-06-23	11.250	11.500	11.250	11.500	11.500	18,000
2026-06-22	11.400	11.500	11.400	11.400	11.400	42,000
2026-06-18	11.350	11.400	11.350	11.400	11.400	20,125
2026-06-17	11.400	11.450	11.400	11.400	11.400	23,100
2026-06-16	11.400	11.450	11.400	11.400	11.400	7,178
2026-06-15	11.400	11.450	11.400	11.400	11.400	46,151
2026-06-12	11.450	11.450	11.400	11.400	11.400	58,001
2026-06-11	11.200	11.450	11.200	11.450	11.450	2,001
2026-06-10	11.000	11.300	11.000	11.300	11.300	16,000
2026-06-09	11.200	11.400	11.200	11.400	11.400	9,022
2026-06-08	11.350	11.350	11.350	11.350	11.350	2,002
2026-06-05	11.350	11.400	11.300	11.400	11.400	8,003
2026-06-04	11.250	11.350	11.250	11.350	11.350	16,000
2026-06-03	11.250	11.250	11.200	11.250	11.250	37,200
2026-06-02	11.000	11.300	11.000	11.200	11.200	17,033
2026-06-01	11.150	11.250	11.150	11.250	11.250	22,001
2026-05-29	11.250	11.250	11.150	11.150	11.150	80,000
2026-05-28	11.200	11.300	11.150	11.300	11.300	32,001
2026-05-27	11.150	11.300	11.150	11.250	11.250	12,045
2026-05-26	11.200	11.300	11.200	11.300	11.300	24,001
2026-05-25	11.300	11.300	11.150	11.150	11.150	77,001
2026-05-22	11.350	11.350	11.300	11.300	11.300	18,495
2026-05-21	11.400	11.400	11.350	11.350	11.350	44,555
2026-05-20	11.350	11.400	11.150	11.400	11.400	19,010
2026-05-19	11.450	11.450	11.450	11.450	11.450	5,018
2026-05-18	11.450	11.450	11.450	11.450	11.450	9,240
2026-05-15	11.500	11.550	11.450	11.450	11.450	25,009
2026-05-14	11.650	11.650	11.500	11.500	11.500	26,112
2026-05-13	11.650	11.650	11.650	11.650	11.650	9,030
2026-05-12	11.650	11.650	11.600	11.650	11.650	14,248
2026-05-11	11.650	11.750	11.650	11.700	11.700	21,057
2026-05-08	11.550	11.800	11.550	11.800	11.800	32,336
2026-05-07	11.650	11.800	11.650	11.800	11.800	20,059
2026-05-06	11.750	11.750	11.700	11.750	11.750	18,300
2026-05-05	11.500	11.800	11.500	11.600	11.600	36,000
2026-05-04	11.650	11.800	11.650	11.800	11.800	24,061
2026-04-30	11.800	11.850	11.750	11.850	11.850	40,001
2026-04-29	11.900	11.950	11.700	11.950	11.950	20,010

← NewerPage 2 of 3 · 126 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.