Shenmao Technology Inc (TPE:3305)
Taiwan · Delayed Price · Currency is TWD 140.50
+10.50 (8.08%)
Sep 1, 2025, 9:20 AM CST
Shenmao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 130.50 | 133.00 | 126.50 | 130.00 | 130.00 | 0.78% | 25,219,141 |
| 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 |
| Aug 12, 2025 | 77.80 | 78.90 | 75.80 | 76.70 | 76.70 | 0.13% | 7,506,778 |
| Aug 11, 2025 | 77.00 | 78.70 | 73.50 | 76.60 | 76.60 | 0.39% | 7,964,604 |
| Aug 8, 2025 | 76.50 | 78.50 | 75.80 | 76.30 | 76.30 | 1.06% | 5,934,511 |
| Aug 7, 2025 | 78.90 | 78.90 | 75.30 | 75.50 | 75.50 | -2.58% | 5,878,976 |
| Aug 6, 2025 | 77.60 | 79.20 | 76.00 | 77.50 | 77.50 | -0.13% | 6,792,024 |
| Aug 5, 2025 | 76.60 | 80.90 | 75.00 | 77.60 | 77.60 | 2.78% | 13,757,525 |
| Aug 4, 2025 | 76.00 | 76.20 | 72.70 | 75.50 | 75.50 | -1.56% | 4,161,174 |
| Aug 1, 2025 | 74.60 | 79.60 | 74.00 | 76.70 | 76.70 | -2.54% | 11,524,435 |
| Jul 31, 2025 | 73.00 | 79.50 | 72.10 | 78.70 | 78.70 | 8.10% | 13,535,293 |
| 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 |