Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.900	11.900	11.800	11.900	11.900	11,000
2025-07-28	11.850	12.000	11.850	11.900	11.900	7,101
2025-07-25	11.900	11.900	11.850	11.900	11.900	11,078
2025-07-24	11.950	11.950	11.900	11.900	11.900	5,003
2025-07-23	11.950	11.950	11.900	11.900	11.900	10,032
2025-07-22	11.950	12.000	11.950	11.950	11.950	9,001
2025-07-21	12.000	12.050	11.850	12.050	12.050	14,600
2025-07-18	12.000	12.000	11.750	12.000	12.000	31,001
2025-07-17	12.000	12.000	12.000	12.000	12.000	3,501
2025-07-16	11.950	12.050	11.950	12.050	12.050	29,422
2025-07-15	12.000	12.050	11.950	12.050	12.050	38,203
2025-07-14	11.950	12.100	11.950	12.100	12.100	29,002
2025-07-11	11.900	12.050	11.900	12.050	12.050	17,000
2025-07-10	11.950	12.000	11.950	12.000	12.000	17,000
2025-07-09	12.050	12.050	11.900	12.000	12.000	29,144
2025-07-08	12.000	12.050	11.950	12.050	12.050	15,210
2025-07-07	12.000	12.100	11.950	12.050	12.050	29,003
2025-07-04	12.100	12.200	12.050	12.050	11.850	25,126
2025-07-03	12.150	12.200	12.150	12.200	11.998	10,110
2025-07-02	12.050	12.150	12.050	12.150	11.948	22,000
2025-07-01	12.100	12.200	12.000	12.200	11.998	43,000
2025-06-30	12.100	12.150	12.000	12.150	11.948	36,278
2025-06-27	12.100	12.200	12.100	12.150	12.150	35,371
2025-06-26	12.200	12.200	12.100	12.200	12.200	18,083
2025-06-25	12.050	12.200	12.050	12.200	12.200	25,035
2025-06-24	12.100	12.100	12.100	12.100	12.100	6,010
2025-06-23	12.100	12.100	11.950	12.000	12.000	82,018
2025-06-20	12.100	12.200	12.050	12.200	12.200	18,026
2025-06-19	12.100	12.200	11.950	12.200	12.200	48,031
2025-06-18	12.150	12.200	11.900	12.200	12.200	79,083
2025-06-17	12.100	12.150	12.050	12.150	12.150	23,249
2025-06-16	12.200	12.200	12.000	12.100	12.100	77,025
2025-06-13	12.200	12.250	12.100	12.200	12.200	36,001
2025-06-12	12.150	12.250	12.150	12.200	12.200	31,016
2025-06-11	12.300	12.300	12.150	12.200	12.200	31,000
2025-06-10	12.050	12.200	12.000	12.200	12.200	30,119
2025-06-09	12.100	12.500	12.000	12.150	12.150	146,000
2025-06-06	12.150	12.150	11.950	11.950	11.950	74,110
2025-06-05	12.350	12.350	12.100	12.150	12.150	76,940
2025-06-04	12.100	12.100	12.000	12.100	12.100	54,001
2025-06-03	12.000	12.050	12.000	12.000	12.000	85,010
2025-06-02	12.000	12.050	12.000	12.050	12.050	57,012
2025-05-29	12.000	12.050	12.000	12.000	12.000	110,010
2025-05-28	12.000	12.050	11.900	12.050	12.050	27,001
2025-05-27	12.000	12.100	12.000	12.000	12.000	111,159
2025-05-26	11.950	12.000	11.950	12.000	12.000	56,001
2025-05-23	11.950	11.950	11.900	11.950	11.950	44,005
2025-05-22	11.900	11.950	11.850	11.950	11.950	27,117
2025-05-21	11.850	11.900	11.850	11.900	11.900	13,001
2025-05-20	11.850	11.900	11.850	11.900	11.900	30,250
2025-05-19	11.800	11.900	11.800	11.850	11.850	86,000
2025-05-16	11.800	11.850	11.800	11.800	11.800	11,000
2025-05-15	11.800	11.850	11.800	11.850	11.850	7,053
2025-05-14	11.700	11.850	11.700	11.800	11.800	17,090
2025-05-13	11.800	11.800	11.700	11.750	11.750	41,081
2025-05-12	11.900	11.900	11.750	11.750	11.750	35,384
2025-05-09	11.800	11.950	11.800	11.900	11.900	41,728
2025-05-08	11.850	11.900	11.800	11.900	11.900	44,000
2025-05-07	11.800	11.850	11.700	11.850	11.850	18,398
2025-05-06	11.800	11.850	11.550	11.850	11.850	23,900

← NewerPage 6 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.