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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	12	11.65	11.65	12	11.65	251,683
November 14, 2025	11.7	11.65	11.65	11.75	11.65	20,784
November 13, 2025	11.8	11.7	11.7	11.8	11.7	22,638
November 12, 2025	11.85	11.75	11.75	11.85	11.75	28,293
November 11, 2025	11.85	11.85	11.85	11.85	11.85	17,107
November 10, 2025	11.9	11.85	11.85	11.9	11.85	9,983
November 07, 2025	11.85	12	12	12.1	11.7	290,240
November 06, 2025	11.85	11.8	11.8	12.1	11.7	255,003
November 05, 2025	11.65	11.7	11.7	11.95	11.6	242,666
November 04, 2025	11.7	11.65	11.65	11.75	11.65	12,630
November 03, 2025	11.7	11.65	11.65	11.75	11.65	21,646
October 31, 2025	11.7	11.7	11.7	11.75	11.7	21,510
October 30, 2025	11.75	11.75	11.75	11.8	11.75	28,580
October 29, 2025	11.85	11.8	11.8	11.9	11.7	39,257
October 28, 2025	11.75	11.7	11.7	11.75	11.7	12,822
October 27, 2025	11.75	11.75	11.75	11.8	11.75	12,428
October 23, 2025	11.7	11.7	11.7	11.85	11.7	16,317
October 22, 2025	11.7	11.7	11.7	11.7	11.65	15,280
October 21, 2025	11.65	11.7	11.7	11.75	11.65	20,718
October 20, 2025	11.7	11.7	11.7	11.7	11.7	25,342
October 17, 2025	11.75	11.7	11.7	11.8	11.7	35,897
October 16, 2025	11.75	11.75	11.75	11.75	11.75	14,657
October 15, 2025	11.75	11.75	11.75	11.75	11.7	23,358
October 14, 2025	11.9	11.75	11.75	11.9	11.75	51,762
October 13, 2025	12	11.95	11.95	12.05	11.9	20,114
October 09, 2025	12.1	12.05	12.05	12.1	12.05	17,828
October 08, 2025	12.1	12.15	12.15	12.15	12.05	14,004
October 07, 2025	12.05	12.15	12.15	12.15	11.95	46,268
October 03, 2025	12.05	12.15	12.15	12.15	12.05	27,871
October 02, 2025	12.1	12.15	12.15	12.15	12.05	20,906
October 01, 2025	12.15	12.1	12.1	12.15	12.05	27,327
September 30, 2025	12.15	12.15	12.15	12.25	12	37,374
September 26, 2025	12.05	12.15	12.15	12.15	12.05	7,699

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