Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.850	11.900	11.800	11.900	11.900	3,001
2026-04-27	11.850	11.900	11.800	11.800	11.800	16,001
2026-04-24	11.850	11.950	11.850	11.950	11.950	9,070
2026-04-23	12.050	12.050	11.800	12.000	12.000	19,002
2026-04-22	11.550	12.100	11.550	12.100	12.100	29,002
2026-04-21	11.950	12.100	11.800	12.050	12.050	47,100
2026-04-20	12.000	12.050	11.900	12.050	12.050	44,006
2026-04-17	11.950	12.050	11.700	12.050	12.050	84,429
2026-04-16	11.750	12.100	11.750	12.050	12.050	55,005
2026-04-15	11.950	12.100	11.950	12.100	12.100	76,059
2026-04-14	11.950	12.050	11.950	12.000	12.000	27,011
2026-04-13	11.700	11.950	11.500	11.950	11.950	22,010
2026-04-10	11.850	12.150	11.850	11.850	11.850	47,019
2026-04-09	11.850	12.050	11.850	12.050	12.050	52,160
2026-04-08	11.900	12.100	11.900	12.050	12.050	69,003
2026-04-07	12.050	12.100	12.000	12.100	12.100	32,768
2026-04-02	12.200	12.200	12.000	12.050	12.050	57,101
2026-04-01	11.950	12.200	11.950	12.100	12.100	101,001
2026-03-31	11.900	12.050	11.900	12.000	12.000	34,100
2026-03-30	12.000	12.050	11.850	12.000	12.000	46,196
2026-03-27	12.050	12.050	11.850	12.000	12.000	52,100
2026-03-26	11.900	11.900	11.850	11.900	11.900	32,003
2026-03-25	11.900	12.250	11.450	11.850	11.850	357,012
2026-03-24	11.700	11.850	11.700	11.850	11.850	18,010
2026-03-23	11.800	11.800	11.750	11.750	11.750	24,207
2026-03-20	11.800	11.900	11.800	11.800	11.800	32,034
2026-03-19	11.750	11.900	11.750	11.800	11.800	9,008
2026-03-18	11.800	11.950	11.800	11.850	11.850	37,012
2026-03-17	11.700	11.950	11.700	11.950	11.950	52,047
2026-03-16	11.800	11.800	11.800	11.800	11.800	24,012
2026-03-13	11.850	11.950	11.800	11.800	11.800	46,916
2026-03-12	11.850	12.000	11.850	11.850	11.850	38,811
2026-03-11	11.650	12.000	11.650	12.000	12.000	70,261
2026-03-10	11.550	11.800	11.550	11.800	11.800	973,269
2026-03-09	11.800	11.800	11.550	11.650	11.650	30,631
2026-03-06	11.650	11.850	11.650	11.850	11.850	16,147
2026-03-05	11.750	11.850	11.750	11.850	11.850	29,028
2026-03-04	11.650	11.850	11.600	11.850	11.850	41,055
2026-03-03	11.800	11.850	11.650	11.850	11.850	73,033
2026-03-02	11.550	11.850	11.550	11.850	11.850	51,047
2026-02-26	11.550	11.800	11.550	11.800	11.800	63,001
2026-02-25	11.600	11.750	11.600	11.750	11.750	30,310
2026-02-24	11.700	11.700	11.600	11.700	11.700	15,204
2026-02-23	11.550	11.750	11.350	11.700	11.700	36,273
2026-02-11	11.550	11.600	11.550	11.600	11.600	14,055
2026-02-10	11.350	11.550	11.350	11.550	11.550	17,090
2026-02-09	11.500	11.500	11.450	11.500	11.500	14,013
2026-02-06	11.500	11.550	11.450	11.550	11.550	10,526
2026-02-05	11.350	11.750	11.300	11.600	11.600	302,193
2026-02-04	11.350	11.450	11.300	11.400	11.400	6,001
2026-02-03	11.300	11.300	11.300	11.300	11.300	2,004
2026-02-02	11.400	11.400	11.000	11.100	11.100	14,185
2026-01-30	11.500	11.500	11.450	11.450	11.450	12,001
2026-01-29	11.550	11.550	11.500	11.550	11.550	8,154
2026-01-28	11.500	11.600	11.450	11.600	11.600	11,100
2026-01-27	11.400	11.500	11.400	11.500	11.500	5,001
2026-01-26	11.550	11.550	11.500	11.500	11.500	6,150
2026-01-23	11.400	11.500	11.350	11.500	11.500	11,451
2026-01-22	11.350	11.400	11.350	11.400	11.400	10,055
2026-01-21	11.250	11.600	11.250	11.400	11.400	23,001

← NewerPage 3 of 5 · 244 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.