Shenmao Technology Inc (TPE:3305)
Taiwan · Delayed Price · Currency is TWD 102.50
+1.50 (1.49%)
Sep 18, 2026, 1:10 PM CST
Shenmao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 102.00 | 103.00 | 101.00 | 101.50 | 101.50 | 0.50% | 616,633 |
| Sep 16, 2026 | 98.90 | 101.50 | 98.90 | 101.00 | 101.00 | 2.96% | 482,002 |
| Sep 15, 2026 | 100.50 | 101.00 | 98.00 | 98.10 | 98.10 | -1.90% | 748,240 |
| Sep 14, 2026 | 98.90 | 101.50 | 98.30 | 100.00 | 100.00 | 0.10% | 572,742 |
| Sep 11, 2026 | 99.50 | 101.50 | 99.20 | 99.90 | 99.90 | -1.58% | 1,082,603 |
| Sep 10, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -2.87% | 1,163,419 |
| Sep 9, 2026 | 105.00 | 105.00 | 103.00 | 104.50 | 104.50 | 0.97% | 839,503 |
| Sep 8, 2026 | 108.50 | 109.00 | 103.00 | 103.50 | 103.50 | -5.48% | 3,067,841 |
| Sep 7, 2026 | 112.00 | 112.50 | 109.00 | 109.50 | 109.50 | -1.35% | 1,241,957 |
| Sep 4, 2026 | 110.50 | 112.00 | 108.50 | 111.00 | 111.00 | 2.30% | 852,632 |
| Sep 3, 2026 | 113.00 | 113.50 | 108.50 | 108.50 | 108.50 | -3.13% | 1,175,046 |
| Sep 2, 2026 | 113.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.18% | 1,015,676 |
| Sep 1, 2026 | 114.00 | 115.50 | 113.50 | 114.50 | 114.50 | 2.23% | 1,949,038 |
| Aug 31, 2026 | 114.50 | 115.50 | 111.50 | 112.00 | 112.00 | -3.86% | 2,080,138 |
| Aug 28, 2026 | 112.50 | 118.00 | 111.50 | 116.50 | 116.50 | 4.48% | 3,940,430 |
| Aug 27, 2026 | 108.50 | 114.00 | 108.50 | 111.50 | 111.50 | 3.24% | 2,036,678 |
| Aug 26, 2026 | 107.50 | 109.50 | 107.00 | 108.00 | 108.00 | 0.93% | 877,654 |
| Aug 25, 2026 | 107.50 | 108.00 | 104.00 | 107.00 | 107.00 | -0.47% | 1,062,678 |
| Aug 24, 2026 | 108.00 | 110.00 | 107.50 | 107.50 | 107.50 | -0.46% | 766,667 |
| Aug 21, 2026 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | -0.92% | 682,545 |
| Aug 20, 2026 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | -0.46% | 1,358,236 |
| Aug 19, 2026 | 107.00 | 110.50 | 106.00 | 109.50 | 109.50 | - | 1,107,354 |
| Aug 18, 2026 | 112.00 | 113.00 | 108.50 | 109.50 | 109.50 | -2.23% | 1,281,653 |
| Aug 17, 2026 | 113.00 | 113.00 | 110.50 | 112.00 | 112.00 | -1.32% | 1,287,931 |
| Aug 14, 2026 | 118.00 | 118.50 | 113.00 | 113.50 | 113.50 | -2.99% | 2,762,016 |
| Aug 13, 2026 | 116.00 | 119.50 | 115.00 | 117.00 | 117.00 | 0.86% | 2,240,638 |
| Aug 12, 2026 | 113.50 | 117.50 | 112.50 | 116.00 | 116.00 | 3.11% | 2,584,249 |
| Aug 11, 2026 | 115.50 | 116.00 | 111.50 | 112.50 | 112.50 | -2.17% | 2,818,326 |
| Aug 10, 2026 | 114.00 | 119.00 | 109.00 | 115.00 | 115.00 | 2.22% | 3,652,772 |
| Aug 7, 2026 | 115.50 | 115.50 | 111.50 | 112.50 | 112.50 | -1.75% | 1,609,460 |
| Aug 6, 2026 | 111.00 | 115.00 | 108.50 | 114.50 | 114.50 | 2.69% | 1,418,367 |
| Aug 5, 2026 | 111.50 | 115.00 | 111.00 | 111.50 | 111.50 | 1.83% | 2,097,134 |
| Aug 4, 2026 | 101.00 | 109.50 | 101.00 | 109.50 | 109.50 | 6.83% | 1,734,125 |
| Aug 3, 2026 | 98.40 | 104.00 | 98.00 | 102.50 | 102.50 | 4.17% | 1,185,364 |
| Jul 31, 2026 | 96.70 | 98.40 | 95.10 | 98.40 | 98.40 | 8.73% | 1,711,517 |
| Jul 30, 2026 | 94.70 | 96.30 | 89.90 | 90.50 | 90.50 | -4.44% | 1,932,231 |
| Jul 29, 2026 | 101.50 | 102.00 | 91.80 | 94.70 | 94.70 | -6.24% | 3,696,620 |
| Jul 28, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -6.48% | 1,591,284 |
| Jul 27, 2026 | 109.50 | 109.50 | 105.00 | 108.00 | 108.00 | -1.37% | 1,265,290 |
| Jul 24, 2026 | 111.00 | 112.00 | 108.00 | 109.50 | 109.50 | -3.10% | 1,200,061 |
| Jul 23, 2026 | 113.50 | 115.50 | 111.00 | 113.00 | 113.00 | 0.89% | 1,329,565 |
| Jul 22, 2026 | 112.50 | 115.00 | 112.00 | 112.00 | 112.00 | 1.36% | 1,339,834 |
| Jul 21, 2026 | 109.50 | 112.00 | 109.00 | 110.50 | 110.50 | 4.25% | 1,840,730 |
| Jul 20, 2026 | 109.00 | 109.50 | 100.50 | 106.00 | 106.00 | -2.75% | 2,582,391 |
| Jul 17, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -9.17% | 2,859,889 |
| Jul 16, 2026 | 119.00 | 122.50 | 116.00 | 120.00 | 120.00 | 0.84% | 1,461,943 |
| Jul 15, 2026 | 119.00 | 121.50 | 117.00 | 119.00 | 119.00 | 1.51% | 1,556,180 |
| Jul 14, 2026 | 121.50 | 124.00 | 114.00 | 119.50 | 117.23 | -3.24% | 3,541,825 |
| Jul 13, 2026 | 128.50 | 129.50 | 122.00 | 123.50 | 121.15 | -3.14% | 2,350,121 |
| Jul 9, 2026 | 131.00 | 134.00 | 127.00 | 127.50 | 125.07 | -2.67% | 2,480,876 |