Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2023	+0.10 / +0.86%	11.75	12.10	11.70	11.75	11.90	11.75	464,600
8/28/2023	+0.25 / +2.19%	11.40	11.80	11.40	11.65	11.61	11.65	383,000
8/25/2023	-0.10 / -0.87%	11.45	11.55	11.30	11.40	11.45	11.40	203,500
8/24/2023	+0.20 / +1.77%	11.25	11.65	11.25	11.50	11.42	11.50	465,200
8/23/2023	-0.10 / -0.88%	11.70	11.70	11.30	11.30	11.38	11.30	256,900
8/22/2023	-0.15 / -1.30%	11.55	11.65	11.00	11.40	11.24	11.40	564,200
8/21/2023	-0.55 / -4.55%	12.10	12.10	11.30	11.55	11.58	11.55	677,000
8/18/2023	-0.90 / -6.92%	13.15	13.15	12.10	12.10	12.39	12.10	1,415,000
8/17/2023	-0.15 / -1.14%	13.15	13.30	13.00	13.00	13.11	13.00	869,000
8/16/2023	-0.25 / -1.87%	13.25	13.35	13.10	13.15	13.19	13.15	509,300
8/15/2023	-0.05 / -0.37%	13.50	13.55	13.25	13.40	13.40	13.40	496,400
8/14/2023	+0.15 / +1.13%	13.45	13.60	13.30	13.45	13.45	13.45	816,700
8/11/2023	+0.05 / +0.38%	13.20	13.40	12.80	13.30	13.11	13.30	992,100
8/10/2023	-0.30 / -2.21%	13.55	13.55	13.20	13.25	13.30	13.25	649,800
8/9/2023	+0.35 / +2.65%	13.20	13.55	13.10	13.55	13.39	13.55	1,075,900
8/8/2023	+0.05 / +0.38%	13.20	13.40	13.15	13.20	13.27	13.20	893,900
8/7/2023	-0.05 / -0.38%	13.20	13.30	13.10	13.15	13.18	13.15	728,600
8/4/2023	+0.05 / +0.38%	13.10	13.25	13.00	13.20	13.09	13.20	860,900
8/3/2023	-0.20 / -1.50%	13.25	13.40	13.00	13.15	13.15	13.15	842,900
8/2/2023	+0.35 / +2.69%	13.00	13.40	13.00	13.35	13.27	13.35	704,300
8/1/2023	-0.55 / -4.06%	13.00	13.55	12.95	13.00	13.12	13.00	2,695,700
7/31/2023	-1.00 / -6.87%	13.55	13.70	13.55	13.55	13.56	13.55	1,897,900
7/28/2023	0.00 / 0.00%	14.60	14.90	14.55	14.55	14.68	14.55	816,100
7/27/2023	-0.25 / -1.69%	14.85	14.90	14.40	14.55	14.59	14.55	953,800
7/26/2023	+0.30 / +2.07%	14.60	15.00	14.50	14.80	14.82	14.80	950,200
7/25/2023	+0.10 / +0.69%	14.50	14.65	14.35	14.50	14.48	14.50	741,300
7/24/2023	-0.30 / -2.04%	14.75	14.80	14.40	14.40	14.55	14.40	941,900
7/21/2023	+0.20 / +1.38%	14.60	14.80	14.40	14.70	14.56	14.70	803,600
7/20/2023	+0.45 / +3.20%	13.95	14.50	13.95	14.50	14.11	14.50	895,200
7/19/2023	-0.15 / -1.06%	14.20	14.30	14.00	14.05	14.12	14.05	662,700

<<Previous 30 days Next 30 days>>

SMC News

24/10	SMC: Termination of investment project
18/10	SMC: Periodic report on bond interest & principal payment (SMCH2126002)
11/10	SMC: Change in the 20th Business Registration Certificate
03/10	SMC: Adjustment of restrictions on shares of ESOP 2022
24/09	SMC: BOD resolution dated September 23, 2024