Smobio Technology Inc(TW:7422)
28.80-0.10 (-0.35%)
TW:7422
Smobio Technology Inc historical prices
28.80
At close:-0.10 (-0.35%)
Smobio Technology Inc (7422) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 2,000 | 0.15 |
| Nov 10, 2026 | 28.65 | 30.25 | 28.65 | 28.90 | 28.90 | +2.30% | 16,001 | 1.21 |
| Nov 09, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.00% | 2,000 | 0.14 |
| Nov 06, 2026 | 28.00 | 28.65 | 27.30 | 28.25 | 28.25 | +0.89% | 19,220 | 1.38 |
| Nov 05, 2026 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | 0.00% | 11,000 | 0.79 |
| Nov 04, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -1.75% | 13,000 | 0.89 |
| Nov 03, 2026 | 29.00 | 29.65 | 28.25 | 28.50 | 28.50 | -3.39% | 18,710 | 1.26 |
| Nov 02, 2026 | 29.00 | 29.85 | 29.00 | 29.50 | 29.50 | -1.01% | 8,100 | 0.53 |
| Oct 30, 2026 | 29.70 | 29.80 | 29.40 | 29.80 | 29.80 | -0.17% | 5,000 | 0.31 |
| Oct 29, 2026 | 30.90 | 30.90 | 29.85 | 29.85 | 29.85 | -0.50% | 3,001 | 0.16 |
| Oct 28, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 0.00% | 3,001 | 0.13 |
| Oct 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | +0.67% | 2,000 | 0.08 |
| Oct 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.34% | 1,010 | 0.03 |
| Oct 21, 2026 | 30.00 | 30.00 | 29.70 | 29.70 | 29.70 | 0.00% | 7,000 | 0.12 |
| Oct 20, 2026 | 30.10 | 30.95 | 29.70 | 29.70 | 29.70 | -1.98% | 13,023 | ― |
| Oct 19, 2026 | 30.50 | 31.15 | 30.10 | 30.30 | 30.30 | -2.26% | 33,009 | ― |
| Oct 16, 2026 | 31.00 | 31.15 | 30.10 | 31.00 | 31.00 | 0.00% | 0 | ― |
| Oct 15, 2026 | 29.70 | 31.00 | 29.70 | 31.00 | 31.00 | +4.38% | 2 | ― |
| Oct 14, 2026 | 30.30 | 30.50 | 29.70 | 29.70 | 29.70 | +0.17% | 5,000 | ― |
| Oct 13, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.00% | 1,000 | ― |
| Oct 12, 2026 | 30.90 | 30.90 | 29.65 | 29.65 | 29.65 | -4.05% | 7,107 | ― |
| Oct 09, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.00% | 0 | ― |
| Oct 08, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | +1.31% | 1,001 | ― |
| Oct 07, 2026 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -0.97% | 4,001 | ― |
| Oct 06, 2026 | 29.80 | 30.80 | 29.50 | 30.80 | 30.80 | -0.16% | 17,000 | ― |
| Oct 05, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | +1.15% | 1,005 | ― |
| Oct 02, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 0.00% | 2,680 | ― |
| Oct 01, 2026 | 30.50 | 30.70 | 29.75 | 30.50 | 30.50 | 0.00% | 0 | ― |
| Sep 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | +2.52% | 3,000 | ― |
| Sep 29, 2026 | 29.60 | 30.00 | 29.50 | 29.75 | 29.75 | -1.16% | 30,500 | ― |
| Sep 28, 2026 | 30.10 | 32.50 | 30.00 | 30.10 | 30.10 | 0.00% | 0 | ― |
| Sep 25, 2026 | 30.10 | 32.50 | 30.00 | 30.10 | 30.10 | 0.00% | 0 | ― |
| Sep 24, 2026 | 30.90 | 32.50 | 30.00 | 30.10 | 30.10 | -2.90% | 51,600 | ― |
| Sep 23, 2026 | 30.40 | 31.05 | 30.35 | 31.00 | 31.00 | +1.64% | 17,000 | ― |
| Sep 22, 2026 | 30.70 | 30.85 | 30.50 | 30.50 | 30.50 | +3.39% | 18,581 | ― |
| Sep 21, 2026 | 30.60 | 30.60 | 29.40 | 29.50 | 29.50 | -3.59% | 4,732 | ― |
| Sep 18, 2026 | 29.60 | 30.60 | 29.35 | 30.60 | 30.60 | +2.34% | 13,001 | ― |
| Sep 17, 2026 | 29.65 | 30.85 | 29.60 | 29.90 | 29.90 | -3.39% | 10,200 | ― |
| Sep 16, 2026 | 30.30 | 30.95 | 30.30 | 30.95 | 30.95 | +4.56% | 3,100 | ― |
| Sep 15, 2026 | 31.30 | 31.30 | 29.45 | 29.60 | 29.60 | -5.43% | 12,861 | ― |
| Sep 14, 2026 | 30.90 | 31.30 | 29.80 | 31.30 | 31.30 | +1.13% | 8,002 | ― |
| Sep 11, 2026 | 29.85 | 30.95 | 29.80 | 30.95 | 30.95 | +3.69% | 3,230 | ― |
| Sep 10, 2026 | 31.00 | 31.00 | 29.85 | 29.85 | 29.85 | -4.02% | 440 | ― |
| Sep 09, 2026 | 31.50 | 31.50 | 31.05 | 31.10 | 31.10 | -3.42% | 16,000 | ― |
| Sep 08, 2026 | 32.95 | 32.95 | 32.20 | 32.20 | 32.20 | -2.28% | 9,011 | ― |
| Sep 07, 2026 | 31.55 | 33.15 | 31.55 | 32.95 | 32.95 | +1.07% | 4,213 | ― |
| Sep 04, 2026 | 32.60 | 32.60 | 31.40 | 32.60 | 32.60 | +3.82% | 12,412 | ― |
| Sep 03, 2026 | 31.65 | 31.65 | 31.40 | 31.40 | 31.40 | +2.95% | 7,837 | ― |
