Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.800	11.850	11.550	11.850	11.850	23,900
2025-05-05	11.850	11.850	11.800	11.850	11.850	23,000
2025-05-02	11.800	11.850	11.750	11.850	11.850	11,100
2025-04-30	11.800	11.850	11.800	11.850	11.850	4,778
2025-04-29	11.750	11.850	11.750	11.850	11.850	26,805
2025-04-28	11.850	11.850	11.650	11.800	11.800	35,630
2025-04-25	11.800	11.900	11.700	11.850	11.850	51,022
2025-04-24	11.750	11.800	11.700	11.800	11.800	19,150
2025-04-23	11.650	11.800	11.650	11.800	11.800	7,180
2025-04-22	11.450	11.700	11.450	11.700	11.700	9,339
2025-04-21	11.600	11.650	11.600	11.650	11.650	35,353
2025-04-18	11.550	11.650	11.550	11.600	11.600	22,270
2025-04-17	11.550	11.600	11.550	11.600	11.600	5,690
2025-04-16	11.500	11.550	11.400	11.550	11.550	12,357
2025-04-15	11.250	11.500	11.250	11.500	11.500	32,284
2025-04-14	11.150	11.400	11.000	11.400	11.400	32,982
2025-04-11	10.650	11.250	10.650	11.250	11.250	9,145
2025-04-10	10.600	11.000	10.600	11.000	11.000	40,517
2025-04-09	10.750	10.750	10.250	10.250	10.250	62,041
2025-04-08	10.500	10.600	10.500	10.500	10.500	101,382
2025-04-07	10.500	10.950	10.500	10.500	10.500	378,124
2025-04-02	11.650	11.700	11.650	11.650	11.650	17,012
2025-04-01	11.500	11.600	11.500	11.600	11.600	22,071
2025-03-31	11.700	11.700	11.500	11.500	11.500	45,142
2025-03-28	11.750	11.900	11.700	11.700	11.700	41,305
2025-03-27	11.750	11.850	11.750	11.850	11.850	19,613
2025-03-26	11.800	11.850	11.750	11.850	11.850	7,171
2025-03-25	11.800	11.800	11.750	11.750	11.750	11,814
2025-03-24	11.750	11.800	11.750	11.800	11.800	20,080
2025-03-21	11.750	11.850	11.750	11.750	11.750	20,184
2025-03-20	11.850	11.900	11.700	11.700	11.700	63,235
2025-03-19	11.850	11.850	11.850	11.850	11.850	17,359
2025-03-18	11.850	11.900	11.850	11.900	11.900	27,205
2025-03-17	11.900	12.000	11.850	11.850	11.850	18,174
2025-03-14	11.900	11.900	11.850	11.850	11.850	8,035
2025-03-13	11.850	11.850	11.850	11.850	11.850	13,561
2025-03-12	11.950	11.950	11.900	11.900	11.900	40,056
2025-03-11	11.800	12.000	11.800	12.000	12.000	21,949
2025-03-10	11.900	11.900	11.900	11.900	11.900	4,459
2025-03-07	11.800	11.950	11.800	11.950	11.950	32,033
2025-03-06	11.950	12.000	11.900	11.950	11.950	36,842
2025-03-05	11.950	11.950	11.850	11.950	11.950	46,670
2025-03-04	11.900	11.950	11.850	11.950	11.950	37,220
2025-03-03	12.000	12.000	11.950	12.000	12.000	11,608
2025-02-27	11.950	12.000	11.900	11.950	11.950	10,317
2025-02-26	11.950	12.000	11.900	11.900	11.900	21,051
2025-02-25	11.950	12.000	11.850	12.000	12.000	42,877
2025-02-24	12.100	12.100	11.950	12.050	12.050	28,122
2025-02-21	12.100	12.100	12.050	12.100	12.100	8,117
2025-02-20	11.950	12.050	11.900	12.050	12.050	28,520
2025-02-19	12.000	12.000	12.000	12.000	12.000	10,827
2025-02-18	12.000	12.000	11.900	12.000	12.000	19,224
2025-02-17	12.000	12.000	11.900	11.900	11.900	15,208
2025-02-14	12.000	12.100	12.000	12.100	12.100	12,113
2025-02-13	12.000	12.100	11.900	12.050	12.050	78,037
2025-02-12	12.000	12.100	12.000	12.100	12.100	16,300
2025-02-11	11.850	12.050	11.850	12.050	12.050	37,588
2025-02-10	11.800	11.900	11.750	11.850	11.850	38,186
2025-02-07	11.850	11.900	11.700	11.900	11.900	46,583
2025-02-06	11.650	11.950	11.600	11.950	11.950	62,741

← NewerPage 7 of 21 · 1,215 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.