SHUI-MU International Co., Ltd. - 8443.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	11.55	11.6	11.6	11.6	11.55	16,747
February 10, 2026	11.35	11.55	11.55	11.55	11.35	19,094
February 09, 2026	11.5	11.5	11.5	11.5	11.45	15,960
February 06, 2026	11.5	11.55	11.55	11.55	11.45	12,559
February 05, 2026	11.35	11.6	11.6	11.75	11.3	304,409
February 04, 2026	11.35	11.4	11.4	11.45	11.3	8,537
February 03, 2026	11.3	11.3	11.3	11.3	11.3	3,515
February 02, 2026	11.4	11.1	11.1	11.4	11	17,068
January 30, 2026	11.5	11.45	11.45	11.5	11.45	13,992
January 29, 2026	11.55	11.55	11.55	11.55	11.5	9,821
January 28, 2026	11.5	11.6	11.6	11.6	11.45	12,771
January 27, 2026	11.4	11.5	11.5	11.5	11.4	6,310
January 26, 2026	11.55	11.5	11.5	11.55	11.5	8,013
January 23, 2026	11.4	11.5	11.5	11.5	11.35	12,851
January 22, 2026	11.35	11.4	11.4	11.4	11.35	13,023
January 21, 2026	11.25	11.4	11.4	11.6	11.25	25,833
January 20, 2026	11.45	11.5	11.5	11.5	11.4	13,547
January 19, 2026	11.3	11.45	11.45	11.5	11.2	34,300
January 16, 2026	11.35	11.3	11.3	11.35	11.3	7,207
January 15, 2026	11.2	11.2	11.2	11.3	11.2	9,242
January 14, 2026	11.1	11.2	11.2	11.35	11.1	16,412
January 13, 2026	11.1	11.1	11.1	11.15	11.1	29,065
January 12, 2026	11.1	11.1	11.1	11.15	11.1	14,595
January 09, 2026	11.1	11.15	11.15	11.15	11.05	18,981
January 08, 2026	11.1	11.1	11.1	11.1	11.1	12,031
January 07, 2026	11.15	11.1	11.1	11.15	11.1	8,611
January 06, 2026	11.2	11.15	11.15	11.55	11.05	283,285
January 05, 2026	11.15	11.15	11.15	11.15	11.15	5,345
January 02, 2026	11.1	11.15	11.15	11.15	11.1	8,058
December 31, 2025	11.15	11.1	11.1	11.2	11.1	15,907
December 30, 2025	11.15	11.15	11.15	11.15	11.15	9,351
December 29, 2025	11.2	11.15	11.15	11.2	11.15	7,941
December 26, 2025	11.15	11.15	11.15	11.15	11.15	14,035
December 24, 2025	11.1	11.15	11.15	11.15	11.05	28,324
December 23, 2025	11.1	11.15	11.15	11.2	11.1	29,856
December 22, 2025	11.15	11.1	11.1	11.15	11.1	6,854
December 19, 2025	11.15	11.15	11.15	11.15	11.15	2,270
December 18, 2025	11.1	11.15	11.15	11.15	11.1	19,347
December 17, 2025	11.15	11.15	11.15	11.15	11.15	2,702
December 16, 2025	11.1	11.1	11.1	11.1	11.05	21,251
December 15, 2025	11.15	11.15	11.15	11.15	11.1	20,836
December 12, 2025	11.1	11.1	11.1	11.1	11.1	2,245
December 11, 2025	11.1	11.1	11.1	11.1	11.1	3,943
December 10, 2025	11.1	11.1	11.1	11.1	11.1	2,038
December 09, 2025	11.05	11.05	11.05	11.05	11	11,802
December 08, 2025	11.05	11.1	11.1	11.1	11	23,426
December 05, 2025	11.15	11.1	11.1	11.4	10.9	283,082
December 04, 2025	11.15	11.05	11.05	11.2	11.05	21,648
December 03, 2025	11	11.05	11.05	11.05	11	4,367
December 02, 2025	11.05	10.95	10.95	11.35	10.8	295,301
December 01, 2025	11.05	11	11	11.05	10.95	14,326
November 28, 2025	11.15	11.05	11.05	11.15	11.05	3,822
November 27, 2025	10.95	11.05	11.05	11.05	10.95	4,425
November 26, 2025	11	11	11	11.05	10.9	58,648
November 25, 2025	11	10.9	10.9	11	10.85	34,532
November 24, 2025	11.15	11	11	11.45	10.8	314,918
November 21, 2025	11.55	11.1	11.1	11.55	11.1	331,815
November 20, 2025	11.85	11.65	11.65	11.9	11.25	268,797
November 19, 2025	11.65	11.65	11.65	11.65	11.6	6,891
November 18, 2025	11.65	11.65	11.65	11.75	11.65	18,154

SHUI-MU International Co., Ltd. (8443.TW) TAI