Shenmao Technology Inc (TPE:3305)
Taiwan
· Delayed Price · Currency is TWD 98.10
-7.40 (-7.01%)
Mar 9, 2026, 1:35 PM CST
Shenmao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.50 | 98.60 | 95.10 | 98.10 | 98.10 | -7.01% | 3,226,825 |
| Mar 6, 2026 | 107.00 | 108.00 | 104.00 | 105.50 | 105.50 | -1.40% | 1,831,044 |
| Mar 5, 2026 | 109.00 | 110.50 | 105.00 | 107.00 | 107.00 | 2.88% | 2,284,757 |
| Mar 4, 2026 | 112.00 | 113.00 | 103.50 | 104.00 | 104.00 | -9.57% | 4,700,042 |
| Mar 3, 2026 | 118.50 | 121.50 | 113.00 | 115.00 | 115.00 | -2.13% | 6,451,792 |
| Mar 2, 2026 | 114.00 | 120.00 | 112.50 | 117.50 | 117.50 | -2.08% | 4,215,652 |
| Feb 26, 2026 | 118.50 | 122.00 | 118.00 | 120.00 | 120.00 | 3.45% | 11,177,850 |
| Feb 25, 2026 | 113.50 | 117.00 | 111.50 | 116.00 | 116.00 | 3.11% | 6,627,314 |
| Feb 24, 2026 | 110.00 | 113.00 | 109.50 | 112.50 | 112.50 | 1.35% | 3,244,112 |
| Feb 23, 2026 | 110.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1.83% | 3,235,006 |
| Feb 11, 2026 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -2.24% | 2,132,935 |
| Feb 10, 2026 | 112.50 | 113.00 | 109.00 | 111.50 | 111.50 | 0.45% | 5,721,517 |
| Feb 9, 2026 | 108.00 | 111.50 | 105.50 | 111.00 | 111.00 | 8.29% | 5,316,529 |
| Feb 6, 2026 | 107.50 | 107.50 | 101.00 | 102.50 | 102.50 | -5.96% | 3,615,281 |
| Feb 5, 2026 | 112.50 | 114.00 | 108.00 | 109.00 | 109.00 | -5.22% | 4,398,115 |
| Feb 4, 2026 | 106.00 | 117.00 | 106.00 | 115.00 | 115.00 | 7.48% | 6,179,925 |
| Feb 3, 2026 | 108.50 | 110.00 | 106.00 | 107.00 | 107.00 | 0.94% | 4,439,725 |
| Feb 2, 2026 | 109.00 | 111.50 | 103.50 | 106.00 | 106.00 | -5.78% | 5,835,701 |
| Jan 30, 2026 | 120.00 | 120.00 | 110.00 | 112.50 | 112.50 | -7.02% | 10,743,985 |
| Jan 29, 2026 | 123.00 | 127.00 | 121.00 | 121.00 | 121.00 | - | 13,443,996 |
| Jan 28, 2026 | 122.00 | 127.00 | 121.00 | 121.00 | 121.00 | 2.11% | 12,791,029 |
| Jan 27, 2026 | 125.00 | 125.00 | 118.50 | 118.50 | 118.50 | -4.44% | 6,761,388 |
| Jan 26, 2026 | 126.50 | 128.50 | 122.00 | 124.00 | 124.00 | -0.80% | 17,631,080 |
| Jan 23, 2026 | 119.50 | 127.50 | 118.00 | 125.00 | 125.00 | 7.30% | 21,470,094 |
| Jan 22, 2026 | 117.50 | 120.00 | 115.50 | 116.50 | 116.50 | 1.30% | 5,353,822 |
| Jan 21, 2026 | 119.50 | 123.00 | 114.50 | 115.00 | 115.00 | -3.77% | 9,344,704 |
| Jan 20, 2026 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 0.42% | 6,150,016 |
| Jan 19, 2026 | 125.00 | 129.00 | 118.50 | 119.00 | 119.00 | -4.80% | 14,525,060 |
| Jan 16, 2026 | 127.50 | 130.00 | 122.50 | 125.00 | 125.00 | -0.40% | 12,121,330 |
| Jan 15, 2026 | 121.50 | 127.50 | 120.00 | 125.50 | 125.50 | 3.72% | 26,463,041 |
| Jan 14, 2026 | 123.50 | 125.00 | 119.00 | 121.00 | 121.00 | - | 14,827,435 |
| Jan 13, 2026 | 124.50 | 128.00 | 119.00 | 121.00 | 121.00 | -0.41% | 56,341,060 |
| Jan 12, 2026 | 112.50 | 121.50 | 111.00 | 121.50 | 121.50 | 9.95% | 26,286,338 |
| Jan 9, 2026 | 108.00 | 114.00 | 108.00 | 110.50 | 110.50 | 1.84% | 11,026,245 |
| Jan 8, 2026 | 113.50 | 116.00 | 108.00 | 108.50 | 108.50 | - | 17,294,870 |
| Jan 7, 2026 | 108.50 | 109.50 | 105.50 | 108.50 | 108.50 | -0.46% | 4,595,642 |
| Jan 6, 2026 | 104.50 | 110.00 | 104.00 | 109.00 | 109.00 | 4.31% | 5,167,768 |
| Jan 5, 2026 | 110.00 | 110.00 | 103.50 | 104.50 | 104.50 | -3.69% | 4,302,473 |
| Jan 2, 2026 | 104.00 | 111.00 | 103.50 | 108.50 | 108.50 | 4.83% | 5,233,236 |
| Dec 31, 2025 | 106.00 | 106.50 | 103.50 | 103.50 | 103.50 | -1.90% | 2,144,444 |
| Dec 30, 2025 | 108.00 | 108.00 | 103.50 | 105.50 | 105.50 | -3.21% | 4,468,496 |
| Dec 29, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | - | 3,835,139 |
| Dec 26, 2025 | 111.00 | 112.50 | 109.00 | 109.00 | 109.00 | -1.36% | 5,169,315 |
| Dec 24, 2025 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | 0.45% | 8,752,619 |
| Dec 23, 2025 | 109.50 | 110.50 | 106.50 | 110.00 | 110.00 | 0.92% | 9,377,689 |
| Dec 22, 2025 | 102.00 | 109.00 | 102.00 | 109.00 | 109.00 | 6.86% | 7,381,180 |
| Dec 19, 2025 | 103.00 | 104.50 | 101.00 | 102.00 | 102.00 | - | 5,790,919 |
| Dec 18, 2025 | 108.50 | 109.00 | 102.00 | 102.00 | 102.00 | -6.42% | 11,247,803 |
| Dec 17, 2025 | 116.00 | 118.00 | 107.50 | 109.00 | 109.00 | -3.96% | 43,277,996 |
| Dec 16, 2025 | 108.00 | 115.50 | 107.50 | 113.50 | 113.50 | 7.08% | 60,686,000 |
| Dec 15, 2025 | 97.00 | 106.00 | 97.00 | 106.00 | 106.00 | 9.73% | 15,805,850 |
| Dec 12, 2025 | 97.50 | 98.70 | 95.70 | 96.60 | 96.60 | -0.41% | 2,096,199 |
| Dec 11, 2025 | 97.60 | 99.80 | 96.60 | 97.00 | 97.00 | 0.31% | 2,753,250 |
| Dec 10, 2025 | 99.70 | 101.00 | 96.70 | 96.70 | 96.70 | -1.73% | 2,956,957 |
| Dec 9, 2025 | 99.60 | 100.00 | 97.90 | 98.40 | 98.40 | -0.71% | 1,657,207 |
| Dec 8, 2025 | 98.40 | 101.00 | 98.10 | 99.10 | 99.10 | 1.12% | 2,417,170 |
| 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 |