Shenmao Technology Inc (TPE:3305)
Taiwan · Delayed Price · Currency is TWD 96.90
+1.20 (1.25%)
At close: Dec 3, 2025
Shenmao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 97.70 | 99.90 | 96.60 | 97.20 | 97.20 | 1.57% | 4,473,665 |
| Dec 2, 2025 | 97.30 | 99.70 | 95.50 | 95.70 | 95.70 | 0.10% | 4,515,271 |
| Dec 1, 2025 | 97.20 | 97.30 | 95.10 | 95.60 | 95.60 | -0.21% | 1,360,645 |
| Nov 28, 2025 | 96.40 | 96.40 | 94.50 | 95.80 | 95.80 | -0.42% | 1,458,810 |
| Nov 27, 2025 | 98.50 | 98.50 | 96.20 | 96.20 | 96.20 | -0.62% | 1,737,041 |
| Nov 26, 2025 | 97.30 | 98.70 | 96.50 | 96.80 | 96.80 | 0.94% | 2,063,190 |
| Nov 25, 2025 | 94.70 | 97.40 | 94.70 | 95.90 | 95.90 | 3.01% | 2,209,579 |
| Nov 24, 2025 | 92.90 | 94.50 | 91.80 | 93.10 | 93.10 | 2.08% | 1,831,430 |
| Nov 21, 2025 | 95.30 | 95.50 | 90.70 | 91.20 | 91.20 | -6.75% | 3,153,129 |
| Nov 20, 2025 | 97.40 | 100.50 | 97.10 | 97.80 | 97.80 | 3.82% | 3,358,672 |
| Nov 19, 2025 | 96.30 | 98.20 | 93.70 | 94.20 | 94.20 | -2.08% | 3,193,614 |
| Nov 18, 2025 | 100.00 | 102.50 | 96.20 | 96.20 | 96.20 | -4.75% | 5,782,436 |
| Nov 17, 2025 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 4,163,453 |
| Nov 14, 2025 | 105.50 | 109.00 | 104.00 | 104.00 | 104.00 | -2.80% | 6,940,994 |
| Nov 13, 2025 | 106.50 | 107.50 | 104.00 | 107.00 | 107.00 | 0.94% | 6,225,342 |
| Nov 12, 2025 | 104.50 | 107.50 | 102.50 | 106.00 | 106.00 | 1.44% | 7,254,920 |
| Nov 11, 2025 | 106.00 | 109.00 | 104.50 | 104.50 | 104.50 | -0.48% | 6,822,600 |
| Nov 10, 2025 | 112.50 | 113.50 | 103.50 | 105.00 | 105.00 | -7.89% | 12,938,510 |
| Nov 7, 2025 | 111.50 | 116.50 | 110.50 | 114.00 | 114.00 | 4.11% | 28,099,290 |
| Nov 6, 2025 | 110.50 | 112.00 | 106.50 | 109.50 | 109.50 | -0.45% | 14,250,760 |
| Nov 5, 2025 | 103.50 | 110.50 | 101.50 | 110.00 | 110.00 | -1.79% | 19,912,650 |
| Nov 4, 2025 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.28% | 30,403,640 |
| Nov 3, 2025 | 102.50 | 111.50 | 101.00 | 109.50 | 109.50 | 7.88% | 15,578,720 |
| Oct 31, 2025 | 99.00 | 105.00 | 99.00 | 101.50 | 101.50 | 3.57% | 5,860,325 |
| Oct 30, 2025 | 102.00 | 102.00 | 97.70 | 98.00 | 98.00 | -2.97% | 3,394,003 |
| Oct 29, 2025 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | -1.94% | 3,452,289 |
| Oct 28, 2025 | 102.00 | 103.00 | 99.60 | 103.00 | 103.00 | 0.49% | 3,687,706 |
| Oct 27, 2025 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 1.49% | 4,118,320 |
| Oct 23, 2025 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | -1.46% | 3,441,899 |
| Oct 22, 2025 | 105.50 | 107.50 | 102.00 | 102.50 | 102.50 | -4.21% | 11,797,760 |
| Oct 21, 2025 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | 9.74% | 14,710,680 |
| 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% | 11,384,990 |
| 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% | 12,153,880 |
| 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% | 14,080,830 |
| Oct 1, 2025 | 108.50 | 113.00 | 107.00 | 107.50 | 107.50 | 0.47% | 12,925,810 |
| Sep 30, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1.42% | 6,392,268 |
| 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% | 21,517,590 |
| 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% | 23,582,790 |