SHUI-MU International Co., Ltd. (TPE:8443)
Taiwan
· Delayed Price · Currency is TWD 11.65
-0.20 (-1.69%)
Mar 9, 2026, 1:35 PM CST
SHUI-MU International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.80 | 11.80 | 11.55 | 11.65 | 11.65 | -1.69% | 30,631 |
| Mar 6, 2026 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 20,012 |
| Mar 5, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 36,683 |
| Mar 4, 2026 | 11.65 | 11.85 | 11.60 | 11.85 | 11.85 | - | 43,459 |
| Mar 3, 2026 | 11.80 | 11.85 | 11.65 | 11.85 | 11.85 | - | 76,331 |
| Mar 2, 2026 | 11.55 | 11.85 | 11.55 | 11.85 | 11.85 | 0.42% | 54,274 |
| Feb 26, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 0.43% | 69,066 |
| Feb 25, 2026 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 33,373 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 17,548 |
| Feb 23, 2026 | 11.55 | 11.75 | 11.35 | 11.70 | 11.70 | 0.86% | 40,233 |
| Feb 11, 2026 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | 0.43% | 16,802 |
| Feb 10, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 0.43% | 19,094 |
| Feb 9, 2026 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | -0.43% | 15,960 |
| Feb 6, 2026 | 11.50 | 11.55 | 11.45 | 11.55 | 11.55 | -0.43% | 12,559 |
| Feb 5, 2026 | 11.35 | 11.75 | 11.30 | 11.60 | 11.60 | 1.75% | 304,409 |
| Feb 4, 2026 | 11.35 | 11.45 | 11.30 | 11.40 | 11.40 | 0.88% | 8,537 |
| Feb 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | 3,519 |
| Feb 2, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -3.06% | 17,068 |
| Jan 30, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.87% | 13,992 |
| Jan 29, 2026 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | -0.43% | 9,821 |
| Jan 28, 2026 | 11.50 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 13,871 |
| Jan 27, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 6,310 |
| Jan 26, 2026 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - | 5,863 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 0.88% | 13,302 |
| Jan 22, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | - | 13,023 |
| Jan 21, 2026 | 11.25 | 11.60 | 11.25 | 11.40 | 11.40 | -0.87% | 25,833 |
| Jan 20, 2026 | 11.45 | 11.50 | 11.40 | 11.50 | 11.50 | 0.44% | 13,547 |
| Jan 19, 2026 | 11.30 | 11.50 | 11.20 | 11.45 | 11.45 | 1.33% | 34,300 |
| Jan 16, 2026 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.89% | 8,459 |
| Jan 15, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 9,242 |
| Jan 14, 2026 | 11.10 | 11.35 | 11.10 | 11.20 | 11.20 | 0.90% | 16,938 |
| Jan 13, 2026 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | - | 29,065 |
| Jan 12, 2026 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 14,595 |
| Jan 9, 2026 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 18,981 |
| Jan 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 12,031 |
| Jan 7, 2026 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 9,612 |
| Jan 6, 2026 | 11.20 | 11.55 | 11.05 | 11.15 | 11.15 | - | 283,285 |
| Jan 5, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 5,345 |
| Jan 2, 2026 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 0.45% | 8,058 |
| Dec 31, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 15,907 |
| Dec 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 9,351 |
| Dec 29, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - | 10,048 |
| Dec 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 18,793 |
| Dec 24, 2025 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | - | 28,324 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 29,856 |
| Dec 22, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 6,854 |
| Dec 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2,270 |
| Dec 18, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | - | 19,347 |
| Dec 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 2,702 |
| Dec 16, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | -0.45% | 21,251 |
| Dec 15, 2025 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | 0.45% | 20,836 |
| Dec 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2,305 |
| Dec 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3,943 |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 2,038 |
| Dec 9, 2025 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | -0.45% | 11,802 |
| Dec 8, 2025 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | - | 23,426 |
| Dec 5, 2025 | 11.15 | 11.40 | 10.90 | 11.10 | 11.10 | 0.45% | 283,082 |
| Dec 4, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | - | 21,698 |
| Dec 3, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.91% | 4,367 |
| Dec 2, 2025 | 11.05 | 11.35 | 10.80 | 10.95 | 10.95 | -0.45% | 295,301 |
| Dec 1, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 14,326 |
| Nov 28, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | - | 3,822 |
| Nov 27, 2025 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 0.45% | 4,425 |
| Nov 26, 2025 | 11.00 | 11.05 | 10.90 | 11.00 | 11.00 | 0.92% | 58,648 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 34,532 |
| Nov 24, 2025 | 11.15 | 11.45 | 10.80 | 11.00 | 11.00 | -0.90% | 314,918 |
| Nov 21, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | -4.72% | 331,815 |
| Nov 20, 2025 | 11.85 | 11.90 | 11.25 | 11.65 | 11.65 | - | 268,797 |
| Nov 19, 2025 | 11.65 | 11.65 | 11.60 | 11.65 | 11.65 | - | 6,891 |
| Nov 18, 2025 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | - | 18,154 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | - | 251,683 |
| Nov 14, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 20,784 |
| Nov 13, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 22,638 |
| Nov 12, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 28,293 |
| Nov 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 17,107 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -1.25% | 9,983 |
| Nov 7, 2025 | 11.85 | 12.10 | 11.70 | 12.00 | 12.00 | 1.69% | 290,443 |
| Nov 6, 2025 | 11.85 | 12.10 | 11.70 | 11.80 | 11.80 | 0.85% | 255,003 |
| Nov 5, 2025 | 11.65 | 11.95 | 11.60 | 11.70 | 11.70 | 0.43% | 242,666 |
| Nov 4, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | - | 12,630 |
| Nov 3, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | 21,646 |
| Oct 31, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 21,510 |
| Oct 30, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | -0.42% | 28,580 |
| Oct 29, 2025 | 11.85 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 39,257 |
| Oct 28, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 12,822 |
| Oct 27, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | 0.43% | 12,428 |
| Oct 23, 2025 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | - | 18,118 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 15,280 |
| Oct 21, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | - | 20,718 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 25,342 |
| Oct 17, 2025 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 39,431 |
| Oct 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 14,657 |
| Oct 15, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 23,358 |
| Oct 14, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.67% | 51,762 |
| Oct 13, 2025 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | -0.83% | 20,114 |
| Oct 9, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.82% | 17,828 |
| Oct 8, 2025 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | - | 14,004 |
| Oct 7, 2025 | 12.05 | 12.15 | 11.95 | 12.15 | 12.15 | - | 46,268 |
| Oct 3, 2025 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | - | 27,871 |
| Oct 2, 2025 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 20,906 |