Advertisement
U.S. markets closed
S&P Futures
5,887.25 -9.00 (-0.15%) Dow Futures
43,127.00 -50.00 (-0.12%) Nasdaq Futures
20,471.50 -48.00 (-0.23%) Russell 2000 Futures
2,250.20 -5.30 (-0.23%) Crude Oil
70.35 -0.21 (-0.30%) Gold
2,745.20 +6.30 (+0.23%)
SHUI-MU International Co., Ltd. (8443.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
As of 10:23AM CST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4,304 |
| Oct 21, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7,431 |
| Oct 18, 2024 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | 8,067 |
| Oct 17, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 6,767 |
| Oct 16, 2024 | 12.00 | 12.00 | 11.70 | 11.75 | 11.75 | 83,500 |
| Oct 15, 2024 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 11,101 |
| Oct 14, 2024 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 27,234 |
| Oct 11, 2024 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 66,012 |
| Oct 09, 2024 | 12.00 | 12.10 | 11.95 | 12.10 | 12.10 | 38,259 |
| Oct 08, 2024 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | 14,170 |
| Oct 07, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 42,083 |
| Oct 04, 2024 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | 57,001 |
| Oct 01, 2024 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | 22,230 |
| Sep 30, 2024 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 66,010 |
| Sep 27, 2024 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | 14,084 |
| Sep 26, 2024 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 24,140 |
| Sep 25, 2024 | 11.70 | 11.85 | 11.70 | 11.80 | 11.80 | 28,360 |
| Sep 24, 2024 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 4,067 |
| Sep 23, 2024 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | 33,235 |
| Sep 20, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 31,389 |
| Sep 19, 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | 4,314 |
| Sep 18, 2024 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | 13,196 |
| Sep 16, 2024 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 15,408 |
| Sep 13, 2024 | 11.75 | 11.75 | 11.65 | 11.65 | 11.65 | 5,479 |
| Sep 12, 2024 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | 5,500 |
| Sep 11, 2024 | 11.55 | 11.80 | 11.55 | 11.65 | 11.65 | 54,200 |
| Sep 10, 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 16,000 |
| Sep 09, 2024 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | 34,751 |
| Sep 06, 2024 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 10,000 |
| Sep 05, 2024 | 11.50 | 11.80 | 11.50 | 11.55 | 11.55 | 19,102 |
| Sep 04, 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | 31,001 |
| Sep 03, 2024 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 10,002 |
| Sep 02, 2024 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | 22,000 |
| Aug 30, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 27,006 |
| Aug 29, 2024 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | 24,000 |
| Aug 28, 2024 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 30,060 |
| Aug 27, 2024 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | 18,002 |
| Aug 26, 2024 | 11.60 | 11.65 | 11.55 | 11.65 | 11.65 | 45,001 |
| Aug 23, 2024 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | 37,179 |
| Aug 22, 2024 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | 63,042 |
| Aug 21, 2024 | 11.35 | 11.75 | 11.30 | 11.75 | 11.75 | 159,213 |
| Aug 20, 2024 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | 62,107 |
| Aug 19, 2024 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | 84,524 |
| Aug 16, 2024 | 11.50 | 11.55 | 11.45 | 11.55 | 11.55 | 37,589 |
| Aug 15, 2024 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | 49,088 |
| Aug 14, 2024 | 11.50 | 11.55 | 11.45 | 11.55 | 11.55 | 38,340 |
| Aug 13, 2024 | 11.55 | 11.55 | 11.45 | 11.45 | 11.45 | 61,200 |
| Aug 12, 2024 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 15,541 |
| Aug 09, 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 27,202 |
| Aug 08, 2024 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | 101,481 |
| Aug 07, 2024 | 11.45 | 11.70 | 11.45 | 11.55 | 11.55 | 28,507 |
| Aug 06, 2024 | 11.45 | 11.60 | 11.40 | 11.40 | 11.40 | 95,028 |
| Aug 05, 2024 | 12.05 | 12.05 | 11.55 | 11.60 | 11.60 | 70,500 |
| Aug 02, 2024 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | 75,537 |
| Aug 01, 2024 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | 21,052 |
| Jul 31, 2024 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | 17,001 |
| Jul 30, 2024 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | 15,057 |
| Jul 29, 2024 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | 40,000 |
| Jul 26, 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 47,000 |
| Jul 23, 2024 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 36,105 |
| Jul 22, 2024 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | 56,117 |
| Jul 19, 2024 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | 70,050 |
| Jul 18, 2024 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 27,001 |
| Jul 17, 2024 | 12.15 | 12.35 | 12.15 | 12.20 | 12.20 | 84,529 |
| Jul 16, 2024 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 34,050 |
| Jul 15, 2024 | 12.10 | 12.25 | 12.10 | 12.15 | 12.15 | 27,090 |
| Jul 12, 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 59,001 |
| Jul 11, 2024 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | 175,102 |
| Jul 10, 2024 | 12.20 | 12.40 | 12.15 | 12.30 | 12.30 | 82,001 |
| Jul 09, 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 63,000 |
| Jul 08, 2024 | 12.30 | 12.50 | 12.15 | 12.20 | 12.20 | 138,000 |
| Jul 05, 2024 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 117,513 |
| Jul 04, 2024 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | 86,123 |
| Jul 03, 2024 | 12.00 | 12.10 | 11.95 | 12.10 | 12.10 | 63,500 |
| Jul 02, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22,374 |
| Jul 01, 2024 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | 119,103 |
| Jun 28, 2024 | 12.10 | 12.10 | 12.05 | 12.10 | 12.10 | 38,049 |
| Jun 27, 2024 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | 41,372 |
| Jun 26, 2024 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | 81,501 |
| Jun 25, 2024 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | 15,010 |
| Jun 24, 2024 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | 67,593 |
| Jun 21, 2024 | 12.10 | 12.15 | 12.05 | 12.05 | 12.05 | 107,002 |
| Jun 20, 2024 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | 27,022 |
| Jun 19, 2024 | 12.15 | 12.20 | 12.10 | 12.10 | 12.10 | 56,802 |
| Jun 18, 2024 | 12.15 | 12.20 | 12.10 | 12.10 | 12.10 | 30,500 |
| Jun 17, 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | 26,254 |
| Jun 14, 2024 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 68,100 |
| Jun 13, 2024 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 71,080 |
| Jun 12, 2024 | 12.15 | 12.20 | 12.00 | 12.10 | 12.10 | 45,000 |
| Jun 11, 2024 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | 30,202 |
| Jun 07, 2024 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 13,200 |
| Jun 06, 2024 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 76,106 |
| Jun 05, 2024 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 60,033 |
| Jun 04, 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 43,010 |
| Jun 03, 2024 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 27,430 |
| May 31, 2024 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 34,001 |
| May 30, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 29,200 |
| May 29, 2024 | 12.15 | 12.30 | 12.10 | 12.30 | 12.30 | 47,000 |
| May 28, 2024 | 12.10 | 12.25 | 12.10 | 12.20 | 12.20 | 35,679 |
| May 27, 2024 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | 33,101 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.