SHUI-MU International Co., Ltd. (TPE:8443)
Taiwan · Delayed Price · Currency is TWD 12.05
+0.05 (0.42%)
Aug 27, 2025, 2:36 PM CST
SHUI-MU International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 9,923 |
| Aug 26, 2025 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | -0.41% | 11,720 |
| Aug 25, 2025 | 12.00 | 12.05 | 12.00 | 12.05 | 12.05 | - | 43,726 |
| Aug 22, 2025 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | - | 31,206 |
| Aug 21, 2025 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | - | 33,923 |
| Aug 20, 2025 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | 0.42% | 59,305 |
| Aug 19, 2025 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 117,109 |
| Aug 18, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | - | 43,618 |
| Aug 15, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 0.84% | 23,974 |
| Aug 14, 2025 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | - | 63,924 |
| Aug 13, 2025 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 16,134 |
| Aug 12, 2025 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 9,258 |
| Aug 11, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 27,286 |
| Aug 8, 2025 | 11.75 | 11.85 | 11.70 | 11.70 | 11.70 | -0.43% | 21,454 |
| Aug 7, 2025 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.86% | 43,581 |
| Aug 6, 2025 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -1.27% | 32,798 |
| Aug 5, 2025 | 11.85 | 11.95 | 11.75 | 11.80 | 11.80 | -0.42% | 25,844 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 10,789 |
| Aug 1, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.42% | 9,722 |
| Jul 31, 2025 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 7,715 |
| Jul 30, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 17,182 |
| Jul 29, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 12,232 |
| Jul 28, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | - | 8,756 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | - | 13,612 |
| Jul 24, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 6,668 |
| Jul 23, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 12,393 |
| Jul 22, 2025 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | -0.83% | 9,508 |
| Jul 21, 2025 | 12.00 | 12.05 | 11.85 | 12.05 | 12.05 | 0.42% | 18,003 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | - | 31,884 |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 5,816 |
| Jul 16, 2025 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | - | 30,046 |
| Jul 15, 2025 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | -0.41% | 41,535 |
| Jul 14, 2025 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 0.41% | 30,297 |
| Jul 11, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 17,609 |
| Jul 10, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - | 17,888 |
| Jul 9, 2025 | 12.05 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | 30,093 |
| Jul 8, 2025 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | - | 16,106 |
| Jul 7, 2025 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | - | 33,038 |
| Jul 4, 2025 | 12.10 | 12.20 | 12.05 | 12.05 | 11.85 | -1.23% | 26,327 |
| Jul 3, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.00 | 0.41% | 13,445 |
| Jul 2, 2025 | 12.05 | 12.15 | 12.05 | 12.15 | 11.95 | -0.41% | 24,261 |
| Jul 1, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.00 | 0.41% | 44,881 |
| Jun 30, 2025 | 12.10 | 12.15 | 12.00 | 12.15 | 11.95 | - | 39,267 |
| Jun 27, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 11.95 | -0.41% | 37,868 |
| Jun 26, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.00 | - | 19,581 |
| Jun 25, 2025 | 12.05 | 12.20 | 12.05 | 12.20 | 12.00 | 0.83% | 28,947 |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | 0.83% | 9,625 |
| Jun 23, 2025 | 12.10 | 12.10 | 11.95 | 12.00 | 11.80 | -1.64% | 82,997 |
| Jun 20, 2025 | 12.10 | 12.20 | 12.05 | 12.20 | 12.00 | - | 18,839 |
| Jun 19, 2025 | 12.10 | 12.20 | 11.95 | 12.20 | 12.00 | - | 49,486 |