Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	11.750	11.800	11.750	11.800	11.800	18,570
2022-02-11	11.900	11.900	11.850	11.850	11.850	26,526
2022-02-10	11.800	11.850	11.800	11.850	11.850	42,747
2022-02-09	11.850	11.900	11.800	11.900	11.900	33,294
2022-02-08	11.950	11.950	11.800	11.900	11.900	49,697
2022-02-07	11.750	11.850	11.700	11.850	11.850	71,034
2022-01-26	11.750	11.850	11.700	11.750	11.750	45,400
2022-01-25	11.700	11.750	11.600	11.750	11.750	97,500
2022-01-24	11.900	11.900	11.700	11.800	11.800	32,041
2022-01-21	11.900	11.900	11.750	11.800	11.800	43,898
2022-01-20	11.950	11.950	11.800	11.900	11.900	30,674
2022-01-19	11.950	11.950	11.800	11.800	11.800	31,009
2022-01-18	11.950	12.000	11.900	11.950	11.950	30,745
2022-01-17	11.900	12.000	11.800	12.000	12.000	47,013
2022-01-14	11.900	11.900	11.750	11.850	11.850	49,458
2022-01-13	11.950	12.000	11.850	12.000	12.000	35,538
2022-01-12	11.800	11.900	11.750	11.900	11.900	54,972
2022-01-11	12.000	12.050	11.800	11.850	11.850	80,528
2022-01-10	11.900	12.050	11.900	12.000	12.000	87,293
2022-01-07	12.200	12.200	11.750	11.900	11.900	233,146
2022-01-06	12.250	12.250	12.100	12.150	12.150	99,273
2022-01-05	12.300	12.300	12.150	12.250	12.250	118,509
2022-01-04	12.250	12.250	12.150	12.150	12.150	100,088
2022-01-03	12.000	12.450	12.000	12.250	12.250	387,368
2021-12-30	11.950	12.000	11.900	12.000	12.000	89,657
2021-12-29	11.950	11.950	11.850	11.950	11.950	68,109
2021-12-28	11.900	11.900	11.800	11.900	11.900	90,138
2021-12-27	11.950	11.950	11.700	11.850	11.850	148,849
2021-12-24	12.000	12.000	11.850	11.900	11.900	137,118
2021-12-23	12.000	12.000	11.900	11.950	11.950	109,234
2021-12-22	11.900	11.950	11.600	11.950	11.950	599,132
2021-12-21	12.000	12.000	11.850	11.950	11.950	119,182
2021-12-20	12.050	12.050	11.850	12.000	12.000	59,949
2021-12-17	12.100	12.100	11.900	12.000	12.000	123,810
2021-12-16	12.000	12.050	11.950	12.050	12.050	88,707
2021-12-15	11.850	11.950	11.800	11.950	11.950	56,361
2021-12-14	11.900	11.900	11.850	11.850	11.850	41,572
2021-12-13	11.850	11.900	11.700	11.900	11.900	56,195
2021-12-10	11.750	11.850	11.700	11.850	11.850	48,326
2021-12-09	11.900	11.900	11.700	11.750	11.750	91,580
2021-12-08	11.950	12.000	11.800	11.800	11.800	100,853
2021-12-07	12.000	12.000	11.850	11.950	11.950	102,993
2021-12-06	12.100	12.100	11.900	12.000	12.000	71,942
2021-12-03	12.100	12.150	11.900	12.100	12.100	118,315
2021-12-02	12.050	12.150	11.950	12.100	12.100	82,160
2021-12-01	12.100	12.100	11.900	12.050	12.050	120,631
2021-11-30	12.200	12.200	11.900	12.050	12.050	127,159
2021-11-29	11.900	12.000	11.600	12.000	12.000	230,872
2021-11-26	11.950	12.000	11.750	11.950	11.950	85,130
2021-11-25	12.000	12.050	11.750	11.950	11.950	169,379
2021-11-24	11.850	12.000	11.800	12.000	12.000	93,125
2021-11-23	11.900	11.900	11.650	11.850	11.850	149,338
2021-11-22	11.750	11.950	11.750	11.850	11.850	132,080
2021-11-19	11.850	11.850	11.650	11.700	11.700	227,157
2021-11-18	12.350	12.400	11.800	11.950	11.950	477,383
2021-11-17	12.600	12.600	12.200	12.300	12.300	169,694
2021-11-16	12.550	12.600	12.150	12.500	12.500	379,002
2021-11-15	12.950	12.950	12.500	12.600	12.600	344,830
2021-11-12	12.800	13.300	12.550	12.950	12.950	751,652
2021-11-11	13.000	13.300	12.500	13.000	13.000	1,102,558

← NewerPage 20 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.