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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	12	12.15	12.15	12.15	12	25,820
September 24, 2025	12.1	12.05	12.05	12.1	12	34,952
September 23, 2025	12.05	12.1	12.1	12.1	12	33,005
September 22, 2025	12.15	12.1	12.1	12.15	12.1	21,094
September 19, 2025	12	12.15	12.15	12.15	12	55,294
September 18, 2025	12.05	12.05	12.05	12.05	12.05	3,167
September 17, 2025	12.05	12.05	12.05	12.1	12	19,411
September 16, 2025	12.1	12.1	12.1	12.1	12	16,405
September 15, 2025	12.05	12.05	12.05	12.1	12	8,944
September 12, 2025	12.05	12.05	12.05	12.15	11.95	47,191
September 11, 2025	12.1	12	12	12.15	12	51,063
September 10, 2025	12	12.1	12.1	12.1	12	17,615
September 09, 2025	12	12.05	12.05	12.05	12	29,525
September 08, 2025	12.1	12.05	12.05	12.1	11.95	53,612
September 05, 2025	12.05	12.05	12.05	12.1	11.95	59,851
September 04, 2025	12	12.05	12.05	12.1	11.7	94,746
September 03, 2025	11.85	12.2	12.2	12.3	11.85	100,615
September 02, 2025	11.8	11.9	11.9	11.9	11.8	10,700
September 01, 2025	12	11.8	11.8	12	11.8	39,421
August 29, 2025	11.95	11.95	11.95	12	11.95	16,993
August 28, 2025	11.95	11.95	11.95	12.05	11.95	11,252
August 27, 2025	11.9	12.05	12.05	12.05	11.9	10,565
August 26, 2025	12	12	12	12	11.95	11,720
August 25, 2025	12	12.05	12.05	12.05	12	43,726
August 22, 2025	12.05	12.05	12.05	12.05	11.95	31,206
August 21, 2025	11.95	12.05	12.05	12.05	11.95	33,923
August 20, 2025	12	12.05	12.05	12.05	11.95	59,305
August 19, 2025	11.95	12	12	12	11.9	117,109
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

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