SHUI-MU International Co., Ltd. (TPE:8443)
Taiwan · Delayed Price · Currency is TWD 11.80
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
SHUI-MU International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | - | 35,930 |
| May 7, 2026 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 0.43% | 24,300 |
| May 6, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | 1.29% | 25,163 |
| May 5, 2026 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | -1.69% | 43,190 |
| May 4, 2026 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 29,997 |
| Apr 30, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | -0.84% | 45,441 |
| Apr 29, 2026 | 11.90 | 11.95 | 11.70 | 11.95 | 11.95 | 0.42% | 22,656 |
| Apr 28, 2026 | 11.85 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 7,060 |
| Apr 27, 2026 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -1.26% | 19,262 |
| Apr 24, 2026 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 11,817 |
| Apr 23, 2026 | 12.05 | 12.05 | 11.80 | 12.00 | 12.00 | -0.83% | 22,074 |
| Apr 22, 2026 | 11.55 | 12.10 | 11.55 | 12.10 | 12.10 | 0.41% | 34,745 |
| Apr 21, 2026 | 11.95 | 12.10 | 11.80 | 12.05 | 12.05 | - | 46,757 |
| Apr 20, 2026 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | - | 50,620 |
| Apr 17, 2026 | 11.95 | 12.05 | 11.70 | 12.05 | 12.05 | - | 92,424 |
| Apr 16, 2026 | 11.75 | 12.10 | 11.75 | 12.05 | 12.05 | -0.41% | 60,947 |
| Apr 15, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 0.83% | 84,618 |
| Apr 14, 2026 | 11.95 | 12.05 | 11.95 | 12.00 | 12.00 | 0.42% | 39,311 |
| Apr 13, 2026 | 11.70 | 11.95 | 11.50 | 11.95 | 11.95 | 0.84% | 26,716 |
| Apr 10, 2026 | 11.85 | 12.15 | 11.85 | 11.85 | 11.85 | -1.66% | 52,890 |
| Apr 9, 2026 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | - | 55,784 |
| Apr 8, 2026 | 11.90 | 12.10 | 11.90 | 12.05 | 12.05 | -0.41% | 74,080 |
| Apr 7, 2026 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | 0.41% | 38,651 |
| Apr 2, 2026 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -0.41% | 59,308 |
| Apr 1, 2026 | 11.95 | 12.20 | 11.95 | 12.10 | 12.10 | 0.83% | 109,127 |
| Mar 31, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | - | 38,220 |
| Mar 30, 2026 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | - | 52,886 |
| Mar 27, 2026 | 12.05 | 12.05 | 11.85 | 12.00 | 12.00 | 0.84% | 55,135 |
| Mar 26, 2026 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 36,351 |
| Mar 25, 2026 | 11.90 | 12.25 | 11.45 | 11.85 | 11.85 | - | 360,262 |
| Mar 24, 2026 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 19,833 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 27,196 |
| Mar 20, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | - | 34,876 |
| Mar 19, 2026 | 11.75 | 11.90 | 11.75 | 11.80 | 11.80 | -0.42% | 13,547 |
| Mar 18, 2026 | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | -0.84% | 43,217 |
| Mar 17, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 1.27% | 57,380 |
| Mar 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 27,779 |
| Mar 13, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 46,916 |
| Mar 12, 2026 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | -1.25% | 38,811 |
| Mar 11, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | 1.69% | 70,261 |
| Mar 10, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 1.29% | 24,269 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | -1.69% | 30,631 |
| Mar 6, 2026 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 20,012 |
| Mar 5, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 36,683 |
| Mar 4, 2026 | 11.65 | 11.85 | 11.60 | 11.85 | 11.85 | - | 43,459 |
| Mar 3, 2026 | 11.80 | 11.85 | 11.65 | 11.85 | 11.85 | - | 76,331 |
| Mar 2, 2026 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 0.42% | 54,274 |
| Feb 26, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 0.43% | 69,066 |
| Feb 25, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 33,373 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 17,548 |