Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.450	11.500	11.400	11.500	11.500	10,000
2026-01-19	11.300	11.500	11.200	11.450	11.450	31,101
2026-01-16	11.350	11.350	11.300	11.300	11.300	5,001
2026-01-15	11.200	11.300	11.200	11.200	11.200	3,009
2026-01-14	11.100	11.350	11.100	11.200	11.200	14,526
2026-01-13	11.100	11.150	11.100	11.100	11.100	27,000
2026-01-12	11.100	11.150	11.100	11.100	11.100	11,004
2026-01-09	11.100	11.150	11.050	11.150	11.150	18,000
2026-01-08	11.100	11.100	11.100	11.100	11.100	10,310
2026-01-07	11.150	11.150	11.100	11.100	11.100	9,001
2026-01-06	11.200	11.550	11.050	11.150	11.150	281,057
2026-01-05	11.150	11.150	11.150	11.150	11.150	4,002
2026-01-02	11.100	11.150	11.100	11.150	11.150	7,045
2025-12-31	11.150	11.200	11.100	11.100	11.100	12,163
2025-12-30	11.150	11.150	11.150	11.150	11.150	8,000
2025-12-29	11.200	11.200	11.150	11.150	11.150	8,107
2025-12-26	11.150	11.150	11.150	11.150	11.150	17,241
2025-12-24	11.100	11.150	11.050	11.150	11.150	28,000
2025-12-23	11.100	11.200	11.100	11.150	11.150	28,473
2025-12-22	11.150	11.150	11.100	11.100	11.100	5,002
2025-12-19	11.150	11.150	11.150	11.150	11.150	1,001
2025-12-18	11.100	11.150	11.100	11.150	11.150	18,815
2025-12-17	11.150	11.150	11.150	11.150	11.150	2,001
2025-12-16	11.100	11.100	11.050	11.100	11.100	17,027
2025-12-15	11.150	11.150	11.100	11.150	11.150	16,002
2025-12-12	11.100	11.100	11.100	11.100	11.100	1,060
2025-12-11	11.100	11.100	11.100	11.100	11.100	3,000
2025-12-10	11.100	11.100	11.100	11.100	11.100	1,000
2025-12-09	11.050	11.050	11.000	11.050	11.050	10,048
2025-12-08	11.050	11.100	11.000	11.100	11.100	21,002
2025-12-05	11.150	11.400	10.900	11.100	11.100	282,000
2025-12-04	11.150	11.200	11.050	11.050	11.050	20,050
2025-12-03	11.000	11.050	11.000	11.050	11.050	3,117
2025-12-02	11.050	11.350	10.800	10.950	10.950	292,002
2025-12-01	11.050	11.050	10.950	11.000	11.000	12,001
2025-11-28	11.150	11.150	11.050	11.050	11.050	3,002
2025-11-27	10.950	11.050	10.950	11.050	11.050	2,000
2025-11-26	11.000	11.050	10.900	11.000	11.000	58,101
2025-11-25	11.000	11.000	10.850	10.900	10.900	29,006
2025-11-24	11.150	11.450	10.800	11.000	11.000	309,013
2025-11-21	11.550	11.550	11.100	11.100	11.100	327,440
2025-11-20	11.850	11.900	11.250	11.650	11.650	266,119
2025-11-19	11.650	11.650	11.600	11.650	11.650	6,000
2025-11-18	11.650	11.750	11.650	11.650	11.650	17,056
2025-11-17	12.000	12.000	11.650	11.650	11.650	250,260
2025-11-14	11.700	11.750	11.650	11.650	11.650	19,003
2025-11-13	11.800	11.800	11.700	11.700	11.700	22,002
2025-11-12	11.850	11.850	11.750	11.750	11.750	27,000
2025-11-11	11.850	11.850	11.850	11.850	11.850	14,131
2025-11-10	11.900	11.900	11.850	11.850	11.850	9,400
2025-11-07	11.850	12.100	11.700	12.000	12.000	286,201
2025-11-06	11.850	12.100	11.700	11.800	11.800	254,041
2025-11-05	11.650	11.950	11.600	11.700	11.700	242,102
2025-11-04	11.700	11.750	11.650	11.650	11.650	10,084
2025-11-03	11.700	11.750	11.650	11.650	11.650	16,001
2025-10-31	11.700	11.750	11.700	11.700	11.700	18,300
2025-10-30	11.750	11.800	11.750	11.750	11.750	26,010
2025-10-29	11.850	11.900	11.700	11.800	11.800	38,093
2025-10-28	11.750	11.750	11.700	11.700	11.700	12,101
2025-10-27	11.750	11.800	11.750	11.750	11.750	10,100

← NewerPage 4 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.