Shenmao Technology Inc (TPE:3305)
Taiwan
· Delayed Price · Currency is TWD 98.00
+1.90 (1.98%)
At close: Dec 5, 2025
Shenmao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.10 | 98.00 | 95.30 | 98.00 | 98.00 | 1.98% | 1,590,058 |
| Dec 4, 2025 | 97.10 | 98.80 | 96.10 | 96.10 | 96.10 | -0.83% | 1,677,389 |
| Dec 3, 2025 | 97.70 | 99.90 | 96.60 | 96.90 | 96.90 | 1.25% | 4,775,130 |
| Dec 2, 2025 | 97.30 | 99.70 | 95.50 | 95.70 | 95.70 | 0.10% | 4,515,271 |
| Dec 1, 2025 | 97.20 | 97.30 | 95.10 | 95.60 | 95.60 | -0.21% | 1,360,645 |
| Nov 28, 2025 | 96.40 | 96.40 | 94.50 | 95.80 | 95.80 | -0.42% | 1,458,810 |
| Nov 27, 2025 | 98.50 | 98.50 | 96.20 | 96.20 | 96.20 | -0.62% | 1,737,041 |
| Nov 26, 2025 | 97.30 | 98.70 | 96.50 | 96.80 | 96.80 | 0.94% | 2,063,190 |
| Nov 25, 2025 | 94.70 | 97.40 | 94.70 | 95.90 | 95.90 | 3.01% | 2,209,579 |
| Nov 24, 2025 | 92.90 | 94.50 | 91.80 | 93.10 | 93.10 | 2.08% | 1,831,430 |
| Nov 21, 2025 | 95.30 | 95.50 | 90.70 | 91.20 | 91.20 | -6.75% | 3,153,129 |
| Nov 20, 2025 | 97.40 | 100.50 | 97.10 | 97.80 | 97.80 | 3.82% | 3,358,672 |
| Nov 19, 2025 | 96.30 | 98.20 | 93.70 | 94.20 | 94.20 | -2.08% | 3,193,614 |
| Nov 18, 2025 | 100.00 | 102.50 | 96.20 | 96.20 | 96.20 | -4.75% | 5,782,436 |
| Nov 17, 2025 | 105.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 4,163,453 |
| Nov 14, 2025 | 105.50 | 109.00 | 104.00 | 104.00 | 104.00 | -2.80% | 6,940,994 |
| Nov 13, 2025 | 106.50 | 107.50 | 104.00 | 107.00 | 107.00 | 0.94% | 6,225,342 |
| Nov 12, 2025 | 104.50 | 107.50 | 102.50 | 106.00 | 106.00 | 1.44% | 7,254,920 |
| Nov 11, 2025 | 106.00 | 109.00 | 104.50 | 104.50 | 104.50 | -0.48% | 6,822,600 |
| Nov 10, 2025 | 112.50 | 113.50 | 103.50 | 105.00 | 105.00 | -7.89% | 12,938,510 |
| Nov 7, 2025 | 111.50 | 116.50 | 110.50 | 114.00 | 114.00 | 4.11% | 28,099,290 |
| Nov 6, 2025 | 110.50 | 112.00 | 106.50 | 109.50 | 109.50 | -0.45% | 14,250,760 |
| Nov 5, 2025 | 103.50 | 110.50 | 101.50 | 110.00 | 110.00 | -1.79% | 19,912,650 |
| Nov 4, 2025 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 2.28% | 30,403,640 |
| Nov 3, 2025 | 102.50 | 111.50 | 101.00 | 109.50 | 109.50 | 7.88% | 15,578,720 |
| Oct 31, 2025 | 99.00 | 105.00 | 99.00 | 101.50 | 101.50 | 3.57% | 5,860,325 |
| Oct 30, 2025 | 102.00 | 102.00 | 97.70 | 98.00 | 98.00 | -2.97% | 3,394,003 |
| Oct 29, 2025 | 103.00 | 103.50 | 100.00 | 101.00 | 101.00 | -1.94% | 3,452,289 |
| Oct 28, 2025 | 102.00 | 103.00 | 99.60 | 103.00 | 103.00 | 0.49% | 3,687,706 |
| Oct 27, 2025 | 101.50 | 103.00 | 100.00 | 102.50 | 102.50 | 1.49% | 4,118,320 |
| Oct 23, 2025 | 101.50 | 103.00 | 100.00 | 101.00 | 101.00 | -1.46% | 3,441,899 |
| Oct 22, 2025 | 105.50 | 107.50 | 102.00 | 102.50 | 102.50 | -4.21% | 11,797,760 |
| Oct 21, 2025 | 99.00 | 107.00 | 99.00 | 107.00 | 107.00 | 9.74% | 14,710,680 |
| Oct 20, 2025 | 100.00 | 100.50 | 96.20 | 97.50 | 97.50 | -2.11% | 7,388,031 |
| Oct 17, 2025 | 105.00 | 105.00 | 99.50 | 99.60 | 99.60 | -5.59% | 4,415,509 |
| Oct 16, 2025 | 105.00 | 107.00 | 103.50 | 105.50 | 105.50 | 0.96% | 3,481,054 |
| Oct 15, 2025 | 103.50 | 105.50 | 102.00 | 104.50 | 104.50 | 2.45% | 4,276,380 |
| Oct 14, 2025 | 108.00 | 110.50 | 101.50 | 102.00 | 102.00 | -6.85% | 11,384,990 |
| Oct 13, 2025 | 100.00 | 113.00 | 99.50 | 109.50 | 109.50 | 3.79% | 19,385,250 |
| Oct 9, 2025 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | -4.09% | 7,669,954 |
| Oct 8, 2025 | 108.50 | 112.50 | 106.50 | 110.00 | 110.00 | 1.85% | 12,153,880 |
| Oct 7, 2025 | 109.00 | 111.50 | 108.00 | 108.00 | 108.00 | - | 4,857,247 |
| Oct 3, 2025 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | -3.14% | 8,918,734 |
| Oct 2, 2025 | 108.50 | 114.50 | 107.00 | 111.50 | 111.50 | 3.72% | 14,080,830 |
| Oct 1, 2025 | 108.50 | 113.00 | 107.00 | 107.50 | 107.50 | 0.47% | 12,925,810 |
| Sep 30, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 1.42% | 6,392,268 |
| Sep 26, 2025 | 110.00 | 110.50 | 104.50 | 105.50 | 105.50 | -4.95% | 9,976,159 |
| Sep 25, 2025 | 112.00 | 118.00 | 109.00 | 111.00 | 111.00 | 1.37% | 21,517,590 |
| Sep 24, 2025 | 114.00 | 115.00 | 107.50 | 109.50 | 109.50 | -3.95% | 12,652,820 |
| Sep 23, 2025 | 119.00 | 119.50 | 113.50 | 114.00 | 114.00 | -3.39% | 8,167,972 |
| Sep 22, 2025 | 118.50 | 119.50 | 115.50 | 118.00 | 118.00 | -0.42% | 8,011,869 |
| Sep 19, 2025 | 116.50 | 121.00 | 113.00 | 118.50 | 118.50 | 2.16% | 23,582,790 |
| Sep 18, 2025 | 129.50 | 130.50 | 116.00 | 116.00 | 116.00 | -9.73% | 33,823,780 |
| Sep 17, 2025 | 133.00 | 135.50 | 127.00 | 128.50 | 128.50 | -4.81% | 18,878,380 |
| Sep 16, 2025 | 136.00 | 140.00 | 130.50 | 135.00 | 135.00 | -2.88% | 28,025,980 |
| Sep 15, 2025 | 157.00 | 157.00 | 139.00 | 139.00 | 139.00 | -9.74% | 21,291,570 |
| Sep 12, 2025 | 151.00 | 158.00 | 145.50 | 154.00 | 154.00 | 6.94% | 102,032,900 |
| Sep 11, 2025 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 9.92% | 24,062,770 |
| Sep 10, 2025 | 129.50 | 134.00 | 127.50 | 131.00 | 131.00 | 2.75% | 21,770,730 |
| Sep 9, 2025 | 131.50 | 137.50 | 125.50 | 127.50 | 127.50 | -1.92% | 35,157,010 |
| Sep 8, 2025 | 127.00 | 132.50 | 125.50 | 130.00 | 130.00 | 3.17% | 22,792,910 |
| Sep 5, 2025 | 121.00 | 130.50 | 118.00 | 126.00 | 126.00 | 5.88% | 23,874,980 |
| Sep 4, 2025 | 128.50 | 132.00 | 118.50 | 119.00 | 119.00 | -5.93% | 19,117,830 |
| Sep 3, 2025 | 127.50 | 133.50 | 121.00 | 126.50 | 126.50 | 0.40% | 26,677,710 |
| Sep 2, 2025 | 132.50 | 134.00 | 117.50 | 126.00 | 126.00 | -1.18% | 46,593,570 |
| Sep 1, 2025 | 133.00 | 143.00 | 126.00 | 127.50 | 127.50 | -1.92% | 64,271,690 |
| Aug 29, 2025 | 130.50 | 133.00 | 126.50 | 130.00 | 130.00 | 0.78% | 26,696,870 |
| Aug 28, 2025 | 127.50 | 133.50 | 124.50 | 129.00 | 129.00 | 6.17% | 57,680,140 |
| Aug 27, 2025 | 121.50 | 121.50 | 121.00 | 121.50 | 121.50 | 9.95% | 9,894,528 |
| Aug 26, 2025 | 105.00 | 112.00 | 103.00 | 110.50 | 110.50 | 7.80% | 63,099,610 |
| Aug 25, 2025 | 95.50 | 102.50 | 94.50 | 102.50 | 102.50 | 9.74% | 34,085,410 |
| Aug 22, 2025 | 92.40 | 95.20 | 89.60 | 93.40 | 93.40 | 1.85% | 27,074,290 |
| Aug 21, 2025 | 95.00 | 99.50 | 91.00 | 91.70 | 91.70 | -4.38% | 40,220,930 |
| Aug 20, 2025 | 102.00 | 103.50 | 95.90 | 95.90 | 95.90 | -9.95% | 32,020,540 |
| Aug 19, 2025 | 99.00 | 106.50 | 97.00 | 106.50 | 106.50 | 9.79% | 52,328,660 |
| Aug 18, 2025 | 87.80 | 97.00 | 87.80 | 97.00 | 97.00 | 9.98% | 26,633,750 |
| Aug 15, 2025 | 93.20 | 97.20 | 87.60 | 88.20 | 88.20 | -4.85% | 54,015,830 |
| Aug 14, 2025 | 87.80 | 92.70 | 82.10 | 92.70 | 92.70 | 9.96% | 46,753,650 |
| Aug 13, 2025 | 83.50 | 84.30 | 82.00 | 84.30 | 84.30 | 9.91% | 10,012,710 |
| Aug 12, 2025 | 77.80 | 78.90 | 75.80 | 76.70 | 76.70 | 0.13% | 7,506,778 |
| Aug 11, 2025 | 77.00 | 78.70 | 73.50 | 76.60 | 76.60 | 0.39% | 7,964,604 |
| Aug 8, 2025 | 76.50 | 78.50 | 75.80 | 76.30 | 76.30 | 1.06% | 5,934,511 |
| Aug 7, 2025 | 78.90 | 78.90 | 75.30 | 75.50 | 75.50 | -2.58% | 5,878,976 |
| Aug 6, 2025 | 77.60 | 79.20 | 76.00 | 77.50 | 77.50 | -0.13% | 6,792,024 |
| Aug 5, 2025 | 76.60 | 80.90 | 75.00 | 77.60 | 77.60 | 2.78% | 13,757,520 |
| Aug 4, 2025 | 76.00 | 76.20 | 72.70 | 75.50 | 75.50 | -1.56% | 4,161,174 |
| Aug 1, 2025 | 74.60 | 79.60 | 74.00 | 76.70 | 76.70 | -2.54% | 11,524,430 |
| Jul 31, 2025 | 73.00 | 79.50 | 72.10 | 78.70 | 78.70 | 8.10% | 13,535,290 |
| Jul 30, 2025 | 75.10 | 75.10 | 71.30 | 72.80 | 72.80 | -2.41% | 7,651,339 |
| Jul 29, 2025 | 77.80 | 78.00 | 73.90 | 74.60 | 74.60 | -3.87% | 10,141,790 |
| Jul 28, 2025 | 77.20 | 80.00 | 76.90 | 77.60 | 77.60 | -2.27% | 13,572,290 |
| Jul 25, 2025 | 78.20 | 82.00 | 76.40 | 79.40 | 79.40 | 6.43% | 41,127,340 |
| Jul 24, 2025 | 69.00 | 74.60 | 68.30 | 74.60 | 74.60 | 9.87% | 16,954,760 |
| Jul 23, 2025 | 65.80 | 69.20 | 65.60 | 67.90 | 67.90 | 5.11% | 5,098,885 |
| Jul 22, 2025 | 67.00 | 67.80 | 63.90 | 64.60 | 64.60 | -4.01% | 2,990,164 |
| Jul 21, 2025 | 66.30 | 68.70 | 65.60 | 67.30 | 67.30 | 2.75% | 5,507,872 |
| Jul 18, 2025 | 61.80 | 66.90 | 61.50 | 65.50 | 65.50 | 6.85% | 5,825,679 |
| Jul 17, 2025 | 58.40 | 62.30 | 58.30 | 61.30 | 61.30 | 6.98% | 3,112,193 |
| Jul 16, 2025 | 57.10 | 58.40 | 57.10 | 57.30 | 57.30 | 0.53% | 490,601 |
| Jul 15, 2025 | 55.70 | 57.00 | 55.40 | 57.00 | 57.00 | 2.70% | 378,095 |