Shenmao Technology Inc (TPE:3305)
Taiwan · Delayed Price · Currency is TWD 101.00
-1.50 (-1.46%)
Oct 23, 2025, 2:38 PM CST
Shenmao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | -1.46% | 2,528,765 |
| Oct 22, 2025 | 105.50 | 107.50 | 102.00 | 102.50 | 102.50 | -4.21% | 11,797,769 |
| Oct 21, 2025 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | 9.74% | 14,710,683 |
| Oct 20, 2025 | 100.00 | 100.50 | 96.20 | 97.50 | 97.50 | -2.11% | 7,388,031 |
| Oct 17, 2025 | 105.00 | 105.00 | 99.50 | 99.60 | 99.60 | -5.59% | 4,415,509 |
| Oct 16, 2025 | 105.00 | 107.00 | 103.50 | 105.50 | 105.50 | 0.96% | 3,481,054 |
| Oct 15, 2025 | 103.50 | 105.50 | 102.00 | 104.50 | 104.50 | 2.45% | 4,276,380 |
| Oct 14, 2025 | 108.00 | 110.50 | 101.50 | 102.00 | 102.00 | -6.85% | 11,384,996 |
| Oct 13, 2025 | 100.00 | 113.00 | 99.50 | 109.50 | 109.50 | 3.79% | 19,385,250 |
| Oct 9, 2025 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | -4.09% | 7,669,954 |
| Oct 8, 2025 | 108.50 | 112.50 | 106.50 | 110.00 | 110.00 | 1.85% | 12,153,888 |
| Oct 7, 2025 | 109.00 | 111.50 | 108.00 | 108.00 | 108.00 | - | 4,857,247 |
| Oct 3, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.14% | 8,918,734 |
| Oct 2, 2025 | 108.50 | 114.50 | 107.00 | 111.50 | 111.50 | 3.72% | 14,080,839 |
| Oct 1, 2025 | 108.50 | 113.00 | 107.00 | 107.50 | 107.50 | 0.47% | 12,925,813 |
| Sep 30, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1.42% | 6,392,268 |
| Sep 29, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | - |
| Sep 26, 2025 | 110.00 | 110.50 | 104.50 | 105.50 | 105.50 | -4.95% | 9,976,159 |
| Sep 25, 2025 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | 1.37% | 21,517,599 |
| Sep 24, 2025 | 114.00 | 115.00 | 107.50 | 109.50 | 109.50 | -3.95% | 12,652,820 |
| Sep 23, 2025 | 119.00 | 119.50 | 113.50 | 114.00 | 114.00 | -3.39% | 8,167,972 |
| Sep 22, 2025 | 118.50 | 119.50 | 115.50 | 118.00 | 118.00 | -0.42% | 8,011,869 |
| Sep 19, 2025 | 116.50 | 121.00 | 113.00 | 118.50 | 118.50 | 2.16% | 23,582,796 |
| Sep 18, 2025 | 129.50 | 130.50 | 116.00 | 116.00 | 116.00 | -9.73% | 33,823,788 |
| Sep 17, 2025 | 133.00 | 135.50 | 127.00 | 128.50 | 128.50 | -4.81% | 18,878,381 |
| Sep 16, 2025 | 136.00 | 140.00 | 130.50 | 135.00 | 135.00 | -2.88% | 28,025,984 |
| Sep 15, 2025 | 157.00 | 157.00 | 139.00 | 139.00 | 139.00 | -9.74% | 21,291,579 |
| Sep 12, 2025 | 151.00 | 158.00 | 145.50 | 154.00 | 154.00 | 6.94% | 102,032,989 |
| Sep 11, 2025 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 9.92% | 24,062,779 |
| Sep 10, 2025 | 129.50 | 134.00 | 127.50 | 131.00 | 131.00 | 2.75% | 21,770,739 |
| Sep 9, 2025 | 131.50 | 137.50 | 125.50 | 127.50 | 127.50 | -1.92% | 35,157,017 |
| Sep 8, 2025 | 127.00 | 132.50 | 125.50 | 130.00 | 130.00 | 3.17% | 22,792,911 |
| Sep 5, 2025 | 121.00 | 130.50 | 118.00 | 126.00 | 126.00 | 5.88% | 23,874,986 |
| Sep 4, 2025 | 128.50 | 132.00 | 118.50 | 119.00 | 119.00 | -5.93% | 19,117,839 |
| Sep 3, 2025 | 127.50 | 133.50 | 121.00 | 126.50 | 126.50 | 0.40% | 26,677,710 |
| Sep 2, 2025 | 132.50 | 134.00 | 117.50 | 126.00 | 126.00 | -1.18% | 46,593,576 |
| Sep 1, 2025 | 133.00 | 143.00 | 126.00 | 127.50 | 127.50 | -1.92% | 64,271,697 |
| Aug 29, 2025 | 130.50 | 133.00 | 126.50 | 130.00 | 130.00 | 0.78% | 26,696,872 |
| Aug 28, 2025 | 127.50 | 133.50 | 124.50 | 129.00 | 129.00 | 6.17% | 57,680,146 |
| Aug 27, 2025 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 9.95% | 9,894,528 |
| Aug 26, 2025 | 105.00 | 112.00 | 103.00 | 110.50 | 110.50 | 7.80% | 63,099,616 |
| Aug 25, 2025 | 95.50 | 102.50 | 94.50 | 102.50 | 102.50 | 9.74% | 34,085,417 |
| Aug 22, 2025 | 92.40 | 95.20 | 89.60 | 93.40 | 93.40 | 1.85% | 27,074,295 |
| Aug 21, 2025 | 95.00 | 99.50 | 91.00 | 91.70 | 91.70 | -4.38% | 40,220,930 |
| Aug 20, 2025 | 102.00 | 103.50 | 95.90 | 95.90 | 95.90 | -9.95% | 32,020,542 |
| Aug 19, 2025 | 99.00 | 106.50 | 97.00 | 106.50 | 106.50 | 9.79% | 52,328,667 |
| Aug 18, 2025 | 87.80 | 97.00 | 87.80 | 97.00 | 97.00 | 9.98% | 26,633,757 |
| Aug 15, 2025 | 93.20 | 97.20 | 87.60 | 88.20 | 88.20 | -4.85% | 54,015,835 |
| Aug 14, 2025 | 87.80 | 92.70 | 82.10 | 92.70 | 92.70 | 9.96% | 46,753,659 |
| Aug 13, 2025 | 83.50 | 84.30 | 82.00 | 84.30 | 84.30 | 9.91% | 10,012,712 |