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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.9	11.95	11.95	11.95	11.9	40,543
August 15, 2025	11.8	11.95	11.95	11.95	11.8	23,974
August 14, 2025	11.8	11.85	11.85	11.85	11.8	63,924
August 13, 2025	11.8	11.85	11.85	11.85	11.75	16,134
August 12, 2025	11.8	11.75	11.75	11.8	11.75	9,258
August 11, 2025	11.75	11.8	11.8	11.8	11.7	27,286
August 08, 2025	11.75	11.7	11.7	11.85	11.7	21,454
August 07, 2025	11.7	11.75	11.75	11.75	11.65	43,581
August 06, 2025	11.8	11.65	11.65	11.8	11.65	32,798
August 05, 2025	11.85	11.8	11.8	11.95	11.75	25,844
August 04, 2025	11.9	11.85	11.85	11.9	11.8	10,789
August 01, 2025	11.8	11.9	11.9	11.9	11.8	9,722
July 31, 2025	11.85	11.85	11.85	11.9	11.8	7,715
July 30, 2025	11.8	11.9	11.9	11.9	11.8	17,182
July 29, 2025	11.9	11.9	11.9	11.9	11.8	12,232
July 28, 2025	11.85	11.9	11.9	12	11.85	8,756
July 25, 2025	11.9	11.9	11.9	11.9	11.85	13,612
July 24, 2025	11.95	11.9	11.9	11.95	11.9	6,668
July 23, 2025	11.95	11.9	11.9	11.95	11.9	12,393
July 22, 2025	11.95	11.95	11.95	12	11.95	9,508
July 21, 2025	12	12.05	12.05	12.05	11.85	18,003
July 18, 2025	12	12	12	12	11.75	30,883
July 17, 2025	12	12	12	12	12	5,816
July 16, 2025	11.95	12.05	12.05	12.05	11.95	30,046
July 15, 2025	12	12.05	12.05	12.05	11.95	41,535
July 14, 2025	11.95	12.1	12.1	12.1	11.95	30,297
July 11, 2025	11.9	12.05	12.05	12.05	11.9	17,609
July 10, 2025	11.95	12	12	12	11.95	17,888
July 09, 2025	12.05	12	12	12.05	11.9	29,928
July 08, 2025	12	12.05	12.05	12.05	11.95	16,106
July 07, 2025	12	12.05	12.05	12.1	11.95	33,038
July 04, 2025	12.1	12.05	11.85	12.2	12.05	26,327
July 03, 2025	12.15	12.2	12	12.2	12.15	13,445
July 02, 2025	12.05	12.15	11.95	12.15	12.05	24,261
July 01, 2025	12.1	12.2	12	12.2	12	44,881
June 30, 2025	12.1	12.15	11.95	12.15	12	39,267
June 27, 2025	12.1	12.15	11.95	12.2	12.1	37,868
June 26, 2025	12.2	12.2	12	12.2	12.1	19,581
June 25, 2025	12.05	12.2	12	12.2	12.05	28,947
June 24, 2025	12.1	12.1	12.1	12.1	12.1	7,614
June 23, 2025	12.1	12	12	12.1	11.95	82,997
June 20, 2025	12.1	12.2	12.2	12.2	12.05	18,839
June 19, 2025	12.1	12.2	12.2	12.2	11.95	49,486
June 18, 2025	12.15	12.2	12.2	12.2	11.9	83,189
June 17, 2025	12.1	12.15	12.15	12.15	12.05	25,873
June 16, 2025	12.2	12.1	12.1	12.2	12	79,708
June 13, 2025	12.2	12.2	12.2	12.25	12.1	37,820
June 12, 2025	12.15	12.2	12.2	12.25	12.15	34,410
June 11, 2025	12.3	12.2	12.2	12.3	12.15	33,459
June 10, 2025	12.05	12.2	12.2	12.2	12	36,044
June 09, 2025	12.1	12.15	12.15	12.5	12	150,347
June 06, 2025	12.15	11.95	11.95	12.15	11.95	75,755
June 05, 2025	12.35	12.15	12.15	12.35	12.1	80,714
June 04, 2025	12.1	12.1	12.1	12.1	12	56,309
June 03, 2025	12	12	12	12.05	12	88,164
June 02, 2025	12	12.05	12.05	12.05	12	60,823
May 29, 2025	12	12	12	12.05	12	110,930
May 28, 2025	12	12.05	12.05	12.05	11.9	29,644
May 27, 2025	12	12	12	12.1	12	116,328
May 26, 2025	11.95	12	12	12	11.95	59,633

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