Sil-More Industrial Ltd.(TW:7896)
173.00-4.00 (-2.26%)
TW:7896
Sil-More Industrial Ltd. historical prices
173.00
At close:-4.00 (-2.26%)
Sil-More Industrial Ltd. (7896) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.50 | 177.50 | 170.00 | 173.00 | 173.00 | -2.26% | 3,719 | 0.35 |
| Nov 10, 2026 | 178.00 | 178.00 | 172.00 | 177.00 | 177.00 | +2.31% | 2,207 | 0.21 |
| Nov 09, 2026 | 171.50 | 178.00 | 171.50 | 178.00 | 178.00 | +2.89% | 177 | 0.02 |
| Nov 06, 2026 | 173.00 | 175.00 | 166.50 | 173.00 | 173.00 | -4.68% | 14,434 | 1.25 |
| Nov 05, 2026 | 183.00 | 184.50 | 174.00 | 181.50 | 181.50 | -3.46% | 6,442 | 0.56 |
| Nov 04, 2026 | 188.00 | 192.00 | 181.50 | 188.00 | 188.00 | -3.34% | 10,338 | 0.91 |
| Nov 03, 2026 | 196.50 | 197.00 | 188.00 | 194.50 | 194.50 | -1.27% | 7,149 | 0.63 |
| Nov 02, 2026 | 195.00 | 197.00 | 192.50 | 197.00 | 197.00 | -2.96% | 3,466 | 0.30 |
| Oct 30, 2026 | 200.50 | 204.00 | 195.00 | 203.00 | 203.00 | +1.25% | 9,543 | 0.82 |
| Oct 29, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | +0.25% | 1 | 0.00 |
| Oct 28, 2026 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | +1.27% | 13 | 0.00 |
| Oct 27, 2026 | 191.00 | 197.50 | 191.00 | 197.50 | 197.50 | +1.02% | 241 | 0.02 |
| Oct 26, 2026 | 195.50 | 202.00 | 190.00 | 195.50 | 195.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 195.50 | 202.00 | 190.00 | 195.50 | 195.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 198.00 | 202.00 | 190.00 | 195.50 | 195.50 | -3.46% | 7,870 | 0.65 |
| Oct 21, 2026 | 204.50 | 204.50 | 201.00 | 202.50 | 202.50 | -1.22% | 3,595 | 0.30 |
| Oct 20, 2026 | 202.00 | 205.50 | 201.00 | 205.00 | 205.00 | +0.74% | 6,544 | 0.53 |
| Oct 19, 2026 | 201.00 | 209.50 | 201.00 | 203.50 | 203.50 | -3.33% | 1,061 | 0.09 |
| Oct 16, 2026 | 201.00 | 210.50 | 200.50 | 210.50 | 210.50 | +2.43% | 11,963 | 0.93 |
| Oct 15, 2026 | 201.50 | 205.50 | 200.50 | 205.50 | 205.50 | -3.97% | 17,967 | 1.39 |
| Oct 14, 2026 | 208.50 | 214.50 | 204.00 | 214.00 | 214.00 | +0.47% | 10,618 | 0.82 |
| Oct 13, 2026 | 209.50 | 218.00 | 204.00 | 213.00 | 213.00 | +1.67% | 33,280 | 2.64 |
| Oct 12, 2026 | 205.00 | 210.00 | 202.00 | 209.50 | 209.50 | +2.20% | 8,595 | 0.68 |
| Oct 09, 2026 | 205.00 | 212.00 | 205.00 | 205.00 | 205.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | -3.98% | 10,849 | 0.86 |
| Oct 07, 2026 | 217.50 | 218.50 | 206.00 | 213.50 | 213.50 | -2.51% | 16,846 | 1.36 |
| Oct 06, 2026 | 221.00 | 222.00 | 206.00 | 219.00 | 219.00 | -0.45% | 20,060 | 1.65 |
| Oct 05, 2026 | 206.00 | 221.00 | 204.00 | 220.00 | 220.00 | +6.54% | 128,826 | 12.58 |
| Oct 02, 2026 | 205.50 | 206.50 | 199.50 | 206.50 | 206.50 | +1.98% | 21,913 | 2.20 |
| Oct 01, 2026 | 200.00 | 203.50 | 199.50 | 202.50 | 202.50 | 0.00% | 15,148 | 1.55 |
| Sep 30, 2026 | 198.00 | 207.00 | 198.00 | 202.50 | 202.50 | +0.25% | 6,610 | 0.68 |
| Sep 29, 2026 | 197.00 | 203.50 | 197.00 | 202.00 | 202.00 | -0.74% | 5,238 | 0.52 |
| Sep 28, 2026 | 203.50 | 203.50 | 197.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 203.50 | 203.50 | 197.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 197.00 | 203.50 | 197.00 | 203.50 | 203.50 | +1.75% | 4,860 | 0.47 |
| Sep 23, 2026 | 203.00 | 204.50 | 198.50 | 200.00 | 200.00 | -3.61% | 28,661 | 2.85 |
| Sep 22, 2026 | 208.00 | 210.00 | 203.00 | 207.50 | 207.50 | +1.22% | 7,525 | 0.75 |
| Sep 21, 2026 | 203.50 | 205.50 | 202.50 | 205.00 | 205.00 | -0.73% | 6,712 | 0.66 |
| Sep 18, 2026 | 201.00 | 211.50 | 200.00 | 206.50 | 206.50 | +3.25% | 15,184 | 1.50 |
| Sep 17, 2026 | 198.00 | 204.50 | 196.50 | 200.00 | 200.00 | -0.50% | 1,477 | 0.14 |
| Sep 16, 2026 | 201.00 | 201.00 | 196.00 | 201.00 | 201.00 | -0.25% | 1,220 | 0.12 |
| Sep 15, 2026 | 199.00 | 205.00 | 195.50 | 201.50 | 201.50 | -1.47% | 20,086 | 1.99 |
| Sep 14, 2026 | 208.00 | 209.00 | 197.50 | 204.50 | 204.50 | -2.62% | 24,434 | 2.46 |
| Sep 11, 2026 | 206.00 | 216.50 | 205.00 | 210.00 | 210.00 | -1.41% | 15,691 | 1.59 |
| Sep 10, 2026 | 205.00 | 213.00 | 201.00 | 213.00 | 213.00 | +2.16% | 7,329 | 0.72 |
| Sep 09, 2026 | 209.00 | 209.00 | 202.00 | 208.50 | 208.50 | -0.24% | 4,149 | 0.39 |
| Sep 08, 2026 | 212.00 | 214.50 | 205.00 | 209.00 | 209.00 | -2.34% | 13,801 | 1.31 |
| Sep 07, 2026 | 210.00 | 214.50 | 206.00 | 214.00 | 214.00 | +1.90% | 7,731 | 0.71 |
| Sep 04, 2026 | 214.50 | 214.50 | 204.50 | 210.00 | 210.00 | +0.48% | 11,632 | 1.08 |
| Sep 03, 2026 | 216.50 | 216.50 | 199.50 | 209.00 | 209.00 | -3.69% | 22,390 | 2.16 |
