Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.700	11.700	11.650	11.650	11.650	22,297
2025-02-04	11.750	11.750	11.650	11.650	11.650	35,374
2025-02-03	11.800	11.850	11.750	11.850	11.850	36,410
2025-01-22	11.700	11.750	11.650	11.750	11.750	12,064
2025-01-21	11.650	11.700	11.450	11.700	11.700	82,286
2025-01-20	11.550	11.650	11.550	11.650	11.650	24,472
2025-01-17	11.500	11.550	11.500	11.550	11.550	14,366
2025-01-16	11.500	11.550	11.500	11.550	11.550	20,871
2025-01-15	11.400	11.500	11.300	11.500	11.500	15,764
2025-01-14	11.350	11.450	11.350	11.450	11.450	17,256
2025-01-13	11.450	11.450	11.300	11.300	11.300	29,955
2025-01-10	11.450	11.450	11.400	11.450	11.450	16,645
2025-01-09	11.550	11.600	11.400	11.450	11.450	49,111
2025-01-07	11.450	11.550	11.450	11.550	11.550	17,851
2025-01-06	11.400	11.550	11.300	11.550	11.550	186,155
2025-01-03	11.400	11.450	11.400	11.450	11.450	11,014
2025-01-02	11.500	11.500	11.350	11.400	11.400	20,555
2024-12-31	11.450	11.450	11.400	11.400	11.400	26,523
2024-12-30	11.650	11.650	11.450	11.500	11.500	48,928
2024-12-27	11.700	11.700	11.650	11.650	11.650	12,677
2024-12-26	11.600	11.650	11.600	11.650	11.650	10,201
2024-12-25	11.550	11.600	11.550	11.600	11.600	63,932
2024-12-24	11.600	11.600	11.550	11.550	11.550	14,780
2024-12-23	11.550	11.550	11.450	11.550	11.550	36,603
2024-12-20	11.550	11.600	11.550	11.550	11.550	14,663
2024-12-19	11.550	11.650	11.550	11.550	11.550	15,458
2024-12-17	11.400	11.600	11.400	11.600	11.600	23,506
2024-12-16	11.650	11.650	11.500	11.500	11.500	13,138
2024-12-13	11.800	11.800	11.500	11.500	11.500	55,226
2024-12-12	11.750	12.000	11.750	11.900	11.900	40,418
2024-12-11	11.700	11.700	11.650	11.650	11.650	14,546
2024-12-10	11.700	11.750	11.650	11.700	11.700	14,523
2024-12-09	11.850	11.850	11.700	11.700	11.700	25,331
2024-12-06	11.800	11.850	11.800	11.800	11.800	8,253
2024-12-05	11.800	11.850	11.750	11.800	11.800	30,746
2024-12-04	11.800	11.850	11.800	11.850	11.850	10,321
2024-12-03	11.800	11.800	11.750	11.800	11.800	21,186
2024-12-02	11.800	11.800	11.800	11.800	11.800	34,036
2024-11-29	11.800	11.800	11.800	11.800	11.800	7,638
2024-11-28	11.850	11.850	11.750	11.750	11.750	12,005
2024-11-27	11.900	11.900	11.850	11.850	11.850	20,559
2024-11-26	11.950	11.950	11.950	11.950	11.950	11,717
2024-11-25	11.900	12.000	11.900	12.000	12.000	20,109
2024-11-22	11.950	11.950	11.900	11.950	11.950	25,065
2024-11-21	11.900	11.900	11.850	11.900	11.900	16,833
2024-11-20	11.850	11.900	11.850	11.900	11.900	18,492
2024-11-19	11.800	11.850	11.800	11.850	11.850	15,188
2024-11-18	11.800	11.800	11.750	11.800	11.800	11,483
2024-11-15	11.700	11.750	11.700	11.750	11.750	5,218
2024-11-14	11.700	11.750	11.700	11.700	11.700	18,642
2024-11-13	11.750	11.800	11.700	11.750	11.750	19,007
2024-11-12	11.850	11.850	11.800	11.800	11.800	20,403
2024-11-11	11.900	11.900	11.850	11.850	11.850	12,302
2024-11-08	11.900	11.900	11.800	11.850	11.850	13,546
2024-11-07	11.800	11.850	11.800	11.850	11.850	6,959
2024-11-06	11.850	11.850	11.800	11.850	11.850	17,213
2024-11-05	11.900	11.950	11.850	11.850	11.850	8,076
2024-11-04	11.800	11.800	11.750	11.750	11.750	34,219
2024-11-01	11.850	11.900	11.750	11.900	11.900	27,124
2024-10-30	12.000	12.000	11.850	11.950	11.950	11,384

← NewerPage 8 of 21 · 1,219 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.