Shui-Mu International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.900	11.900	11.850	11.900	11.900	35,447
2024-10-28	11.850	11.900	11.800	11.900	11.900	24,240
2024-10-25	11.850	11.850	11.800	11.800	11.800	12,886
2024-10-24	11.850	11.900	11.800	11.900	11.900	32,729
2024-10-23	11.850	11.950	11.850	11.850	11.850	19,916
2024-10-22	11.900	11.900	11.800	11.900	11.900	21,041
2024-10-21	11.900	11.900	11.900	11.900	11.900	11,195
2024-10-18	11.950	11.950	11.850	11.850	11.850	10,603
2024-10-17	11.800	11.800	11.800	11.800	11.800	9,448
2024-10-16	12.000	12.000	11.700	11.750	11.750	98,375
2024-10-15	12.050	12.050	12.000	12.050	12.050	15,607
2024-10-14	11.950	12.050	11.950	12.050	12.050	31,954
2024-10-11	12.250	12.250	12.000	12.000	12.000	71,523
2024-10-09	12.000	12.100	11.950	12.100	12.100	43,294
2024-10-08	12.050	12.050	11.950	12.000	12.000	21,186
2024-10-07	12.100	12.100	12.000	12.000	12.000	48,667
2024-10-04	12.050	12.100	11.950	12.050	12.050	66,204
2024-10-01	11.850	11.950	11.850	11.950	11.950	25,905
2024-09-30	11.800	11.850	11.800	11.850	11.850	75,768
2024-09-27	11.850	11.900	11.800	11.800	11.800	22,882
2024-09-26	11.800	11.850	11.750	11.850	11.850	30,568
2024-09-25	11.700	11.850	11.700	11.800	11.800	33,829
2024-09-24	11.750	11.750	11.700	11.700	11.700	8,616
2024-09-23	11.750	11.800	11.700	11.750	11.750	41,202
2024-09-20	11.800	11.800	11.700	11.700	11.700	38,134
2024-09-19	11.800	11.800	11.750	11.800	11.800	7,702
2024-09-18	11.750	11.800	11.700	11.700	11.700	521,698
2024-09-16	11.700	11.750	11.700	11.750	11.750	19,719
2024-09-13	11.750	11.750	11.650	11.650	11.650	9,860
2024-09-12	11.650	11.700	11.650	11.650	11.650	9,252
2024-09-11	11.550	11.800	11.550	11.650	11.650	58,059
2024-09-10	11.500	11.600	11.500	11.500	11.500	21,075
2024-09-09	11.550	11.550	11.450	11.500	11.500	41,176
2024-09-06	11.550	11.600	11.550	11.600	11.600	13,033
2024-09-05	11.500	11.800	11.500	11.550	11.550	27,060
2024-09-04	11.650	11.650	11.550	11.550	11.550	42,990
2024-09-03	11.850	11.850	11.750	11.750	11.750	17,496
2024-09-02	11.850	11.850	11.750	11.800	11.800	28,281
2024-08-30	11.700	11.800	11.700	11.800	11.800	31,509
2024-08-29	11.700	11.700	11.650	11.700	11.700	31,809
2024-08-28	11.650	11.700	11.550	11.700	11.700	37,154
2024-08-27	11.600	11.650	11.550	11.650	11.650	20,556
2024-08-26	11.600	11.650	11.550	11.650	11.650	51,443
2024-08-23	11.650	11.650	11.550	11.600	11.600	47,808
2024-08-22	11.750	11.750	11.550	11.600	11.600	84,562
2024-08-21	11.350	11.750	11.300	11.750	11.750	222,110
2024-08-20	11.500	11.500	11.350	11.450	11.450	72,431
2024-08-19	11.550	11.550	11.400	11.450	11.450	98,766
2024-08-16	11.500	11.550	11.450	11.550	11.550	42,167
2024-08-15	11.500	11.500	11.450	11.500	11.500	56,974
2024-08-14	11.500	11.550	11.450	11.550	11.550	43,787
2024-08-13	11.550	11.550	11.450	11.450	11.450	76,384
2024-08-12	11.600	11.600	11.550	11.600	11.600	20,837
2024-08-09	11.600	11.600	11.500	11.550	11.550	37,194
2024-08-08	11.450	11.500	11.350	11.450	11.450	122,301
2024-08-07	11.450	11.700	11.450	11.550	11.550	39,850
2024-08-06	11.450	11.600	11.400	11.400	11.400	118,324
2024-08-05	12.050	12.050	11.550	11.600	11.600	95,530
2024-08-02	12.150	12.150	12.000	12.100	12.100	88,929
2024-08-01	12.100	12.200	12.100	12.150	12.150	26,787

← NewerPage 9 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.