Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.700	11.850	11.700	11.700	11.700	15,801
2025-10-22	11.700	11.700	11.650	11.700	11.700	12,000
2025-10-21	11.650	11.750	11.650	11.700	11.700	19,111
2025-10-20	11.700	11.700	11.700	11.700	11.700	24,000
2025-10-17	11.750	11.800	11.700	11.700	11.700	37,077
2025-10-16	11.750	11.750	11.750	11.750	11.750	13,001
2025-10-15	11.750	11.750	11.700	11.750	11.750	19,002
2025-10-14	11.900	11.900	11.750	11.750	11.750	47,109
2025-10-13	12.000	12.050	11.900	11.950	11.950	19,000
2025-10-09	12.100	12.100	12.050	12.050	12.050	14,030
2025-10-08	12.100	12.150	12.050	12.150	12.150	13,000
2025-10-07	12.050	12.150	11.950	12.150	12.150	41,064
2025-10-03	12.050	12.150	12.050	12.150	12.150	25,000
2025-10-02	12.100	12.150	12.050	12.150	12.150	19,112
2025-10-01	12.150	12.150	12.050	12.100	12.100	26,000
2025-09-30	12.150	12.250	12.000	12.150	12.150	33,000
2025-09-29	12.150	12.150	12.150	12.150	12.150	0
2025-09-26	12.050	12.150	12.050	12.150	12.150	7,699
2025-09-25	12.000	12.150	12.000	12.150	12.150	24,050
2025-09-24	12.100	12.100	12.000	12.050	12.050	33,400
2025-09-23	12.050	12.100	12.000	12.100	12.100	29,000
2025-09-22	12.150	12.150	12.100	12.100	12.100	19,121
2025-09-19	12.000	12.150	12.000	12.150	12.150	52,003
2025-09-18	12.050	12.050	12.050	12.050	12.050	2,060
2025-09-17	12.050	12.100	12.000	12.050	12.050	17,055
2025-09-16	12.100	12.100	12.000	12.100	12.100	14,110
2025-09-15	12.050	12.100	12.000	12.050	12.050	7,290
2025-09-12	12.050	12.150	11.950	12.050	12.050	46,004
2025-09-11	12.100	12.150	12.000	12.000	12.000	47,021
2025-09-10	12.000	12.100	12.000	12.100	12.100	14,001
2025-09-09	12.000	12.100	12.000	12.100	12.100	31,010
2025-09-08	12.100	12.100	11.950	12.050	12.050	46,111
2025-09-05	12.050	12.100	11.950	12.050	12.050	58,000
2025-09-04	12.000	12.100	11.700	12.050	12.050	91,356
2025-09-03	11.850	12.300	11.850	12.200	12.200	93,397
2025-09-02	11.800	11.900	11.800	11.900	11.900	8,001
2025-09-01	12.000	12.000	11.800	11.800	11.800	38,027
2025-08-29	11.950	12.000	11.950	11.950	11.950	14,223
2025-08-28	11.950	12.050	11.950	11.950	11.950	8,002
2025-08-27	11.900	12.050	11.900	12.050	12.050	9,060
2025-08-26	12.000	12.000	11.950	12.000	12.000	11,001
2025-08-25	12.000	12.050	12.000	12.050	12.050	40,075
2025-08-22	12.050	12.050	11.950	12.050	12.050	30,000
2025-08-21	11.950	12.050	11.950	12.050	12.050	32,049
2025-08-20	12.000	12.050	11.950	12.050	12.050	57,001
2025-08-19	11.950	12.000	11.900	12.000	12.000	113,000
2025-08-18	11.900	11.950	11.900	11.950	11.950	40,075
2025-08-15	11.800	11.950	11.800	11.950	11.950	23,292
2025-08-14	11.800	11.850	11.800	11.850	11.850	60,000
2025-08-13	11.800	11.850	11.750	11.850	11.850	14,009
2025-08-12	11.800	11.800	11.750	11.750	11.750	7,002
2025-08-11	11.750	11.800	11.700	11.800	11.800	25,009
2025-08-08	11.750	11.850	11.700	11.700	11.700	19,031
2025-08-07	11.700	11.750	11.650	11.750	11.750	42,068
2025-08-06	11.800	11.800	11.650	11.650	11.650	29,123
2025-08-05	11.850	11.950	11.750	11.800	11.800	23,010
2025-08-04	11.900	11.900	11.800	11.850	11.850	8,050
2025-08-01	11.800	11.900	11.800	11.900	11.900	9,722
2025-07-31	11.850	11.900	11.800	11.850	11.850	7,009
2025-07-30	11.800	11.900	11.800	11.900	11.900	15,000

← NewerPage 5 of 21 · 1,214 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.