Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2023	-0.45 / -3.07%	14.65	14.65	14.20	14.20	14.32	14.20	689,300
7/17/2023	-0.05 / -0.34%	14.80	14.85	14.60	14.65	14.72	14.65	567,500
7/14/2023	+0.30 / +2.08%	14.50	14.90	14.40	14.70	14.66	14.70	1,077,900
7/13/2023	+0.05 / +0.35%	14.55	14.60	14.35	14.40	14.48	14.40	596,400
7/12/2023	+0.25 / +1.77%	14.10	14.40	13.80	14.35	14.08	14.35	895,500
7/11/2023	-0.30 / -2.08%	14.50	14.50	14.05	14.10	14.27	14.10	943,500
7/10/2023	+0.55 / +3.97%	14.00	14.40	13.90	14.40	14.15	14.40	1,413,800
7/7/2023	+0.45 / +3.36%	13.40	13.85	13.05	13.85	13.56	13.85	707,700
7/6/2023	-0.15 / -1.11%	13.55	13.65	13.00	13.40	13.37	13.40	500,600
7/5/2023	-0.05 / -0.37%	13.75	14.00	13.55	13.55	13.78	13.55	1,271,200
7/4/2023	+0.40 / +3.03%	13.10	13.60	13.10	13.60	13.31	13.60	310,200
7/3/2023	+0.15 / +1.15%	13.50	13.50	13.00	13.20	13.10	13.20	332,600
6/30/2023	-0.20 / -1.51%	13.15	13.35	12.95	13.05	13.11	13.05	512,100
6/29/2023	-0.65 / -4.68%	13.65	13.70	13.05	13.25	13.43	13.25	772,600
6/28/2023	-0.05 / -0.36%	13.95	14.30	13.80	13.90	14.01	13.90	637,400

<<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