Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2023	+0.15 / +1.23%	12.15	12.40	12.05	12.30	12.19	12.30	339,900
9/11/2023	-0.55 / -4.33%	12.85	12.85	12.15	12.15	12.45	12.15	454,000
9/8/2023	+0.10 / +0.79%	12.60	12.75	12.50	12.70	12.64	12.70	446,900
9/7/2023	-0.25 / -1.95%	12.30	12.90	12.30	12.60	12.64	12.60	517,100
9/6/2023	+0.75 / +6.20%	12.10	12.85	12.00	12.85	12.39	12.85	668,000
9/5/2023	+0.15 / +1.26%	12.00	12.15	11.95	12.10	12.04	12.10	414,300
8/31/2023	+0.15 / +1.27%	12.00	12.15	11.85	11.95	12.02	11.95	427,500
8/30/2023	+0.05 / +0.43%	11.75	11.90	11.60	11.80	11.73	11.80	331,300
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

<<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