Shenmao Technology Inc (TPE:3305)
Taiwan · Delayed Price · Currency is TWD 76.70
-2.00 (-2.54%)
Aug 1, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.60 | 79.60 | 74.00 | 78.10 | - | -0.76% | 7,725,453 |
| Jul 31, 2025 | 73.00 | 79.50 | 72.10 | 78.70 | 78.70 | 8.10% | 13,492,652 |
| Jul 30, 2025 | 75.10 | 75.10 | 71.30 | 72.80 | 72.80 | -2.41% | 7,651,339 |
| Jul 29, 2025 | 77.80 | 78.00 | 73.90 | 74.60 | 74.60 | -3.87% | 10,141,793 |
| Jul 28, 2025 | 77.20 | 80.00 | 76.90 | 77.60 | 77.60 | -2.27% | 13,572,292 |
| Jul 25, 2025 | 78.20 | 82.00 | 76.40 | 79.40 | 79.40 | 6.43% | 41,127,348 |
| Jul 24, 2025 | 69.00 | 74.60 | 68.30 | 74.60 | 74.60 | 9.87% | 16,954,764 |
| Jul 23, 2025 | 65.80 | 69.20 | 65.60 | 67.90 | 67.90 | 5.11% | 5,098,885 |
| Jul 22, 2025 | 67.00 | 67.80 | 63.90 | 64.60 | 64.60 | -4.01% | 2,990,164 |
| Jul 21, 2025 | 66.30 | 68.70 | 65.60 | 67.30 | 67.30 | 2.75% | 5,507,872 |
| Jul 18, 2025 | 61.80 | 66.90 | 61.50 | 65.50 | 65.50 | 6.85% | 5,825,679 |
| Jul 17, 2025 | 58.40 | 62.30 | 58.30 | 61.30 | 61.30 | 6.98% | 3,112,193 |
| Jul 16, 2025 | 57.10 | 58.40 | 57.10 | 57.30 | 57.30 | 0.53% | 490,601 |
| Jul 15, 2025 | 55.70 | 57.00 | 55.40 | 57.00 | 57.00 | 2.70% | 378,095 |
| Jul 14, 2025 | 56.00 | 56.20 | 55.40 | 55.50 | 55.50 | -5.13% | 501,938 |
| Jul 11, 2025 | 56.50 | 58.70 | 56.20 | 58.50 | 56.25 | 1.56% | 1,015,686 |
| Jul 10, 2025 | 57.60 | 57.90 | 57.20 | 57.60 | 55.38 | 0.88% | 303,151 |
| Jul 9, 2025 | 56.80 | 57.50 | 56.30 | 57.10 | 54.90 | 1.24% | 419,488 |
| Jul 8, 2025 | 55.50 | 56.40 | 54.50 | 56.40 | 54.23 | 0.53% | 406,991 |
| Jul 7, 2025 | 57.60 | 57.60 | 56.00 | 56.10 | 53.94 | -2.60% | 411,124 |
| Jul 4, 2025 | 59.00 | 59.00 | 57.40 | 57.60 | 55.38 | -2.37% | 703,357 |
| Jul 3, 2025 | 57.90 | 59.40 | 57.60 | 59.00 | 56.73 | 3.15% | 1,122,812 |
| Jul 2, 2025 | 56.80 | 57.20 | 56.50 | 57.20 | 55.00 | 0.70% | 193,167 |
| Jul 1, 2025 | 57.50 | 58.00 | 56.80 | 56.80 | 54.61 | -0.35% | 262,525 |
| Jun 30, 2025 | 58.60 | 58.60 | 57.00 | 57.00 | 54.81 | -2.40% | 272,118 |
| Jun 27, 2025 | 58.50 | 58.80 | 57.90 | 58.40 | 56.15 | 0.86% | 378,974 |
| Jun 26, 2025 | 57.50 | 58.70 | 57.20 | 57.90 | 55.67 | 1.22% | 396,313 |
| Jun 25, 2025 | 58.00 | 58.00 | 57.00 | 57.20 | 55.00 | -0.52% | 226,271 |
| Jun 24, 2025 | 56.50 | 57.60 | 56.50 | 57.50 | 55.29 | 2.86% | 313,801 |
| Jun 23, 2025 | 55.00 | 56.10 | 54.20 | 55.90 | 53.75 | 0.54% | 191,030 |
| Jun 20, 2025 | 56.30 | 56.50 | 55.20 | 55.60 | 53.46 | -1.24% | 304,028 |
| Jun 19, 2025 | 57.60 | 57.60 | 56.30 | 56.30 | 54.13 | -1.92% | 300,501 |
| Jun 18, 2025 | 57.70 | 57.90 | 57.00 | 57.40 | 55.19 | -0.69% | 248,720 |
| Jun 17, 2025 | 57.30 | 57.90 | 57.00 | 57.80 | 55.58 | 1.40% | 386,252 |
| Jun 16, 2025 | 56.30 | 57.50 | 54.50 | 57.00 | 54.81 | 0.18% | 749,903 |
| Jun 13, 2025 | 58.50 | 58.90 | 56.70 | 56.90 | 54.71 | -3.40% | 1,401,244 |
| Jun 12, 2025 | 58.80 | 59.50 | 58.50 | 58.90 | 56.63 | 0.17% | 289,163 |
| Jun 11, 2025 | 59.70 | 59.80 | 58.60 | 58.80 | 56.54 | -0.34% | 670,397 |
| Jun 10, 2025 | 60.00 | 60.20 | 58.60 | 59.00 | 56.73 | -0.51% | 920,158 |
| Jun 9, 2025 | 63.30 | 63.50 | 58.80 | 59.30 | 57.02 | -7.78% | 2,088,555 |
| Jun 6, 2025 | 65.40 | 66.40 | 64.10 | 64.30 | 61.83 | -1.83% | 599,216 |
| Jun 5, 2025 | 65.30 | 65.90 | 64.80 | 65.50 | 62.98 | 0.15% | 573,803 |
| Jun 4, 2025 | 65.50 | 66.30 | 64.80 | 65.40 | 62.88 | 0.62% | 932,872 |
| Jun 3, 2025 | 63.60 | 65.10 | 62.90 | 65.00 | 62.50 | 3.34% | 630,604 |
| Jun 2, 2025 | 63.50 | 63.90 | 62.50 | 62.90 | 60.48 | -2.33% | 389,582 |
| May 29, 2025 | 65.20 | 65.40 | 63.50 | 64.40 | 61.92 | -0.46% | 567,771 |
| May 28, 2025 | 65.00 | 65.70 | 64.30 | 64.70 | 62.21 | 0.47% | 691,389 |
| May 27, 2025 | 64.30 | 65.50 | 64.00 | 64.40 | 61.92 | - | 404,224 |
| May 26, 2025 | 63.80 | 65.10 | 63.00 | 64.40 | 61.92 | 1.42% | 548,158 |
| May 23, 2025 | 63.40 | 64.50 | 63.10 | 63.50 | 61.06 | 0.32% | 410,110 |