Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 77.00 | 77.40 | 76.90 | 77.40 | 77.29 | 49,000.00 | 3,787,071.00 |
| July 7, 2025 | 77.40 | 77.40 | 75.05 | 77.40 | 76.95 | 39,010.00 | 3,001,888.00 |
| July 4, 2025 | 77.50 | 77.50 | 77.15 | 77.50 | 77.39 | 56,920.00 | 4,405,075.50 |
| July 3, 2025 | 77.60 | 77.70 | 77.35 | 77.50 | 77.50 | 492,160.00 | 38,141,992.00 |
| July 2, 2025 | 77.90 | 77.90 | 77.45 | 77.60 | 77.56 | 60,680.00 | 4,706,241.50 |
| July 1, 2025 | 78.00 | 78.00 | 77.45 | 77.90 | 77.84 | 45,350.00 | 3,530,030.50 |
| June 30, 2025 | 77.65 | 78.45 | 77.65 | 78.00 | 78.08 | 77,590.00 | 6,058,489.50 |
| June 27, 2025 | 78.00 | 78.00 | 77.50 | 77.65 | 77.66 | 41,770.00 | 3,244,004.50 |
| June 26, 2025 | 77.55 | 78.00 | 77.40 | 78.00 | 77.91 | 82,850.00 | 6,454,873.00 |
| June 25, 2025 | 77.75 | 77.80 | 77.35 | 77.55 | 77.56 | 25,680.00 | 1,991,835.50 |
| June 24, 2025 | 77.50 | 77.95 | 77.35 | 77.55 | 77.56 | 55,540.00 | 4,307,702.00 |
| June 23, 2025 | 78.00 | 78.00 | 77.40 | 77.50 | 77.51 | 60,450.00 | 4,685,501.50 |
| June 20, 2025 | 78.00 | 78.00 | 77.80 | 78.00 | 77.97 | 43,530.00 | 3,394,248.00 |
| June 19, 2025 | 78.00 | 78.10 | 77.55 | 78.00 | 77.99 | 32,100.00 | 2,503,395.00 |
| June 18, 2025 | 78.00 | 78.00 | 77.90 | 78.00 | 77.99 | 36,110.00 | 2,816,080.50 |
| June 17, 2025 | 78.00 | 78.00 | 77.75 | 78.00 | 77.91 | 28,880.00 | 2,250,163.00 |
| June 16, 2025 | 77.95 | 78.00 | 77.60 | 78.00 | 77.94 | 65,610.00 | 5,113,438.50 |
| June 13, 2025 | 78.00 | 78.00 | 77.60 | 78.00 | 77.97 | 50,510.00 | 3,938,023.50 |
| June 11, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 77.90 | 87,660.00 | 6,828,713.50 |
| June 10, 2025 | 78.90 | 78.90 | 78.00 | 78.50 | 78.34 | 92,580.00 | 7,252,707.00 |
| June 9, 2025 | 79.00 | 79.00 | 78.00 | 78.95 | 78.54 | 108,640.00 | 8,532,934.00 |
| June 5, 2025 | 78.95 | 79.45 | 78.75 | 79.00 | 78.97 | 64,730.00 | 5,111,596.50 |
| June 4, 2025 | 79.95 | 79.95 | 78.85 | 79.50 | 79.22 | 109,340.00 | 8,661,646.00 |
| June 3, 2025 | 80.00 | 80.00 | 78.80 | 79.95 | 79.55 | 54,810.00 | 4,360,101.50 |
| June 2, 2025 | 80.00 | 80.00 | 78.85 | 80.00 | 79.88 | 63,530.00 | 5,074,870.50 |
| May 30, 2025 | 79.85 | 80.00 | 79.00 | 80.00 | 79.88 | 115,080.00 | 9,192,940.50 |
| May 29, 2025 | 80.35 | 80.35 | 79.80 | 80.00 | 79.96 | 40,340.00 | 3,225,782.00 |
| May 28, 2025 | 80.10 | 80.35 | 79.05 | 80.00 | 80.03 | 59,030.00 | 4,724,378.50 |
| May 27, 2025 | 80.35 | 80.40 | 79.90 | 80.00 | 80.02 | 192,970.00 | 15,441,445.00 |
| May 26, 2025 | 80.20 | 80.50 | 80.00 | 80.10 | 80.15 | 221,330.00 | 17,739,980.00 |
| May 23, 2025 | 80.00 | 80.20 | 79.85 | 80.05 | 80.03 | 63,930.00 | 5,116,524.50 |
| May 22, 2025 | 80.90 | 81.00 | 79.60 | 80.00 | 80.06 | 67,890.00 | 5,435,233.00 |
| May 21, 2025 | 80.15 | 81.00 | 79.65 | 80.90 | 80.46 | 61,020.00 | 4,909,907.50 |
| May 20, 2025 | 81.20 | 81.50 | 80.10 | 80.30 | 80.39 | 138,780.00 | 11,155,939.00 |
| May 19, 2025 | 81.50 | 82.60 | 80.45 | 82.00 | 81.66 | 51,800.00 | 4,230,102.00 |
| May 16, 2025 | 79.00 | 82.90 | 78.65 | 82.90 | 81.89 | 74,470.00 | 6,098,151.50 |
| May 15, 2025 | 78.75 | 79.00 | 78.50 | 79.00 | 78.85 | 127,100.00 | 10,022,041.50 |
| May 14, 2025 | 78.90 | 78.95 | 78.55 | 78.75 | 78.74 | 67,670.00 | 5,328,597.50 |
| May 13, 2025 | 78.95 | 79.00 | 78.60 | 78.60 | 78.66 | 66,900.00 | 5,262,421.00 |
| May 9, 2025 | 78.05 | 78.95 | 78.05 | 78.95 | 78.73 | 64,390.00 | 5,069,386.00 |
| May 8, 2025 | 78.55 | 79.00 | 78.00 | 79.00 | 78.58 | 57,740.00 | 4,537,297.50 |
| May 7, 2025 | 78.60 | 78.60 | 78.05 | 78.55 | 78.49 | 73,420.00 | 5,762,658.50 |
| May 6, 2025 | 78.95 | 78.95 | 78.10 | 78.60 | 78.53 | 26,490.00 | 2,080,313.00 |
| May 5, 2025 | 78.40 | 79.00 | 77.65 | 78.50 | 78.40 | 54,080.00 | 4,240,087.50 |
| May 2, 2025 | 78.50 | 78.80 | 78.30 | 78.40 | 78.44 | 85,950.00 | 6,741,861.00 |
| April 30, 2025 | 78.45 | 78.60 | 78.00 | 78.50 | 78.45 | 50,310.00 | 3,946,762.50 |
| April 29, 2025 | 78.60 | 78.70 | 77.50 | 78.50 | 78.19 | 111,890.00 | 8,749,115.00 |
| April 28, 2025 | 78.20 | 78.60 | 78.05 | 78.60 | 78.37 | 103,720.00 | 8,129,049.50 |
| April 25, 2025 | 78.65 | 78.70 | 78.20 | 78.65 | 78.53 | 150,940.00 | 11,853,909.00 |
| April 24, 2025 | 79.00 | 79.00 | 78.60 | 78.65 | 78.66 | 72,140.00 | 5,674,374.50 |
| April 23, 2025 | 78.90 | 79.00 | 78.65 | 79.00 | 78.94 | 36,540.00 | 2,884,327.50 |
| April 22, 2025 | 79.40 | 79.40 | 78.90 | 79.00 | 79.10 | 17,290.00 | 1,367,668.50 |
| April 21, 2025 | 79.00 | 79.55 | 78.80 | 79.10 | 79.03 | 14,670.00 | 1,159,384.50 |
| April 16, 2025 | 79.00 | 79.60 | 78.65 | 79.00 | 79.00 | 41,960.00 | 3,314,814.00 |
| April 15, 2025 | 79.00 | 79.00 | 78.60 | 79.00 | 78.98 | 42,400.00 | 3,348,754.00 |
| April 14, 2025 | 79.45 | 79.45 | 78.05 | 79.00 | 78.68 | 70,280.00 | 5,529,429.50 |
| April 11, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 78.82 | 73,790.00 | 5,816,308.00 |
| April 10, 2025 | 80.00 | 80.00 | 78.15 | 79.00 | 78.80 | 181,910.00 | 14,334,920.50 |
| April 8, 2025 | 80.00 | 80.00 | 79.20 | 80.00 | 79.90 | 183,780.00 | 14,684,741.00 |
| April 7, 2025 | 81.40 | 81.40 | 78.00 | 80.50 | 79.73 | 213,090.00 | 16,990,537.00 |
| April 4, 2025 | 81.20 | 82.35 | 80.95 | 81.90 | 81.38 | 95,940.00 | 7,807,978.00 |
| April 3, 2025 | 82.75 | 82.75 | 81.00 | 82.45 | 81.87 | 78,430.00 | 6,420,836.00 |
| April 2, 2025 | 81.65 | 82.75 | 80.55 | 82.75 | 81.84 | 135,350.00 | 11,076,595.50 |
| March 31, 2025 | 81.60 | 81.65 | 81.15 | 81.65 | 81.59 | 208,100.00 | 16,978,022.50 |
| March 28, 2025 | 82.70 | 82.95 | 81.50 | 81.65 | 81.65 | 88,510.00 | 7,227,112.50 |
| March 27, 2025 | 82.10 | 82.60 | 81.75 | 82.60 | 82.18 | 115,190.00 | 9,465,948.00 |
| March 26, 2025 | 83.10 | 83.10 | 82.50 | 82.60 | 82.65 | 63,560.00 | 5,253,247.00 |
| March 25, 2025 | 83.45 | 83.45 | 83.00 | 83.00 | 83.16 | 81,120.00 | 6,746,324.50 |
| March 24, 2025 | 83.40 | 83.40 | 83.05 | 83.40 | 83.30 | 46,250.00 | 3,852,404.00 |
| March 21, 2025 | 83.45 | 83.45 | 83.10 | 83.45 | 83.42 | 141,580.00 | 11,809,931.00 |
| March 20, 2025 | 83.50 | 83.50 | 83.05 | 83.50 | 83.27 | 105,400.00 | 8,776,514.00 |
| March 19, 2025 | 83.50 | 83.50 | 83.10 | 83.50 | 83.38 | 83,680.00 | 6,977,112.50 |
| March 18, 2025 | 83.30 | 83.65 | 82.85 | 83.50 | 83.36 | 90,480.00 | 7,542,693.50 |
| March 17, 2025 | 83.80 | 83.80 | 83.10 | 83.25 | 83.34 | 117,720.00 | 9,811,067.00 |
| March 14, 2025 | 83.85 | 83.85 | 83.10 | 83.80 | 83.60 | 86,600.00 | 7,239,937.50 |
| March 13, 2025 | 83.25 | 83.75 | 83.10 | 83.75 | 83.55 | 86,380.00 | 7,217,069.50 |
| March 12, 2025 | 83.75 | 83.75 | 82.85 | 83.75 | 83.44 | 91,310.00 | 7,618,700.50 |
| March 11, 2025 | 83.00 | 83.75 | 82.80 | 83.75 | 83.34 | 104,430.00 | 8,703,417.00 |
| March 10, 2025 | 83.85 | 83.85 | 83.15 | 83.75 | 83.55 | 97,110.00 | 8,113,930.50 |
| March 7, 2025 | 83.80 | 83.95 | 83.15 | 83.75 | 83.72 | 53,160.00 | 4,450,433.50 |
| March 6, 2025 | 83.50 | 83.75 | 82.70 | 83.75 | 83.52 | 147,970.00 | 12,359,119.00 |
| March 5, 2025 | 83.00 | 83.95 | 82.80 | 83.50 | 83.44 | 65,190.00 | 5,439,177.50 |
| March 4, 2025 | 83.05 | 83.50 | 82.10 | 83.50 | 82.95 | 409,650.00 | 33,980,182.00 |
| March 3, 2025 | 84.00 | 84.00 | 83.00 | 83.75 | 83.47 | 194,700.00 | 16,251,787.00 |
| February 28, 2025 | 84.00 | 84.05 | 83.05 | 84.05 | 83.83 | 217,800.00 | 18,257,285.00 |
| February 27, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 83.84 | 66,940.00 | 5,612,260.50 |
| February 26, 2025 | 83.75 | 84.00 | 83.00 | 84.00 | 83.65 | 205,700.00 | 17,206,654.50 |
| February 25, 2025 | 83.50 | 84.00 | 82.85 | 84.00 | 83.66 | 208,420.00 | 17,437,130.00 |
| February 24, 2025 | 84.00 | 84.00 | 82.85 | 83.95 | 83.73 | 185,450.00 | 15,527,390.50 |
| February 21, 2025 | 84.00 | 84.00 | 83.25 | 84.00 | 83.75 | 121,200.00 | 10,151,019.50 |
| February 20, 2025 | 83.95 | 84.00 | 83.20 | 84.00 | 83.89 | 183,840.00 | 15,422,909.50 |
| February 19, 2025 | 83.15 | 84.00 | 83.15 | 84.00 | 83.86 | 162,240.00 | 13,604,674.00 |
| February 18, 2025 | 84.00 | 84.15 | 83.60 | 84.15 | 84.05 | 51,050.00 | 4,290,764.50 |
| February 17, 2025 | 84.00 | 84.05 | 83.00 | 84.00 | 83.80 | 64,010.00 | 5,364,245.00 |
| February 14, 2025 | 84.00 | 84.05 | 82.60 | 84.00 | 83.87 | 189,180.00 | 15,866,940.50 |
| February 13, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 83.32 | 165,820.00 | 13,815,311.00 |
| February 12, 2025 | 81.25 | 83.45 | 79.90 | 83.45 | 81.76 | 299,280.00 | 24,467,646.50 |
| February 11, 2025 | 80.90 | 82.00 | 79.65 | 82.00 | 81.35 | 101,540.00 | 8,260,506.00 |
| February 10, 2025 | 80.00 | 81.35 | 79.10 | 81.00 | 80.01 | 171,050.00 | 13,685,554.50 |
| February 7, 2025 | 80.00 | 80.00 | 77.95 | 80.00 | 79.66 | 277,490.00 | 22,105,007.50 |
| February 6, 2025 | 79.90 | 80.00 | 78.00 | 80.00 | 79.62 | 225,080.00 | 17,920,092.00 |
| February 5, 2025 | 76.80 | 80.00 | 75.05 | 80.00 | 78.53 | 165,150.00 | 12,968,427.50 |
| February 4, 2025 | 73.40 | 75.00 | 73.00 | 75.00 | 74.31 | 243,890.00 | 18,123,967.50 |
| February 3, 2025 | 72.10 | 74.90 | 70.20 | 72.00 | 72.18 | 1,203,610.00 | 86,879,317.00 |
| January 31, 2025 | 81.50 | 81.50 | 65.20 | 65.20 | 67.72 | 1,317,730.00 | 89,240,207.00 |
| January 30, 2025 | 81.80 | 83.00 | 81.50 | 81.50 | 81.88 | 105,990.00 | 8,678,213.00 |
| January 28, 2025 | 83.15 | 83.15 | 82.00 | 82.00 | 82.18 | 103,490.00 | 8,505,270.50 |
| January 27, 2025 | 83.20 | 83.50 | 82.00 | 83.20 | 82.83 | 118,420.00 | 9,808,148.00 |
| January 24, 2025 | 83.20 | 83.20 | 82.70 | 83.20 | 83.12 | 41,160.00 | 3,421,405.00 |
| January 23, 2025 | 83.40 | 83.40 | 82.20 | 83.20 | 82.74 | 120,260.00 | 9,949,797.50 |
| January 22, 2025 | 83.90 | 83.90 | 83.10 | 83.40 | 83.37 | 77,480.00 | 6,459,580.50 |
| January 21, 2025 | 83.50 | 83.90 | 82.90 | 83.90 | 83.21 | 41,580.00 | 3,459,932.00 |
| January 20, 2025 | 83.50 | 83.50 | 82.65 | 83.50 | 83.18 | 70,720.00 | 5,882,732.00 |
| January 17, 2025 | 83.90 | 83.90 | 83.05 | 83.50 | 83.41 | 49,210.00 | 4,104,682.50 |
| January 16, 2025 | 83.95 | 84.00 | 83.50 | 84.00 | 83.70 | 76,190.00 | 6,377,357.50 |
| January 15, 2025 | 84.00 | 84.00 | 83.40 | 84.00 | 83.85 | 51,800.00 | 4,343,255.50 |
| January 14, 2025 | 85.00 | 85.00 | 83.40 | 84.00 | 83.94 | 93,100.00 | 7,814,489.00 |
| January 13, 2025 | 85.00 | 85.00 | 84.05 | 85.00 | 84.63 | 42,580.00 | 3,603,363.50 |
| January 10, 2025 | 85.35 | 85.35 | 84.50 | 85.00 | 84.90 | 61,530.00 | 5,224,025.00 |
| January 9, 2025 | 84.00 | 85.00 | 83.35 | 85.00 | 84.56 | 65,260.00 | 5,518,464.50 |
| January 8, 2025 | 84.00 | 84.05 | 83.05 | 84.00 | 83.81 | 71,770.00 | 6,015,382.50 |
| January 7, 2025 | 83.90 | 84.05 | 83.50 | 84.00 | 83.95 | 29,180.00 | 2,449,534.50 |
| January 6, 2025 | 83.10 | 84.20 | 83.10 | 83.90 | 83.77 | 51,230.00 | 4,291,767.00 |
| January 3, 2025 | 83.10 | 84.90 | 81.55 | 83.00 | 82.36 | 225,870.00 | 18,603,656.50 |
| January 2, 2025 | 86.00 | 86.00 | 82.95 | 83.00 | 83.49 | 304,320.00 | 25,407,765.00 |
Stock Code: SMC2A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2C
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCP1
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCA
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMCB
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2D
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2E
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2F
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 72.80 | 72.90 | 72.80 | 72.80 | 72.80 | 79,250.00 | 5,769,550.00 |
| July 7, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1,360.00 | 99,824.00 |
| July 4, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 20,280.00 | 1,488,552.00 |
| July 3, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 10,450.00 | 759,715.00 |
| July 2, 2025 | 73.40 | 73.40 | 72.70 | 72.70 | 72.73 | 210.00 | 15,274.00 |
| June 30, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 110.00 | 7,969.50 |
| June 27, 2025 | 73.45 | 73.45 | 72.45 | 72.45 | 72.45 | 46,520.00 | 3,370,544.00 |
| June 26, 2025 | 72.55 | 73.45 | 72.35 | 72.50 | 72.50 | 302,900.00 | 21,960,026.00 |
| June 25, 2025 | 73.45 | 73.45 | 72.30 | 72.30 | 72.49 | 133,580.00 | 9,682,692.50 |
| June 20, 2025 | 72.75 | 73.50 | 72.70 | 73.50 | 73.00 | 20,200.00 | 1,474,530.00 |
| June 19, 2025 | 73.85 | 73.90 | 73.85 | 73.90 | 73.88 | 4,530.00 | 334,666.50 |
| June 18, 2025 | 73.90 | 73.95 | 73.90 | 73.95 | 73.94 | 5,150.00 | 380,775.50 |
| June 17, 2025 | 73.90 | 73.90 | 73.10 | 73.85 | 73.19 | 58,240.00 | 4,262,609.50 |
| June 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 500.00 | 36,950.00 |
| June 13, 2025 | 73.90 | 73.90 | 73.15 | 73.85 | 73.19 | 2,040.00 | 149,307.50 |
| June 11, 2025 | 73.95 | 73.95 | 73.90 | 73.90 | 73.91 | 600.00 | 44,345.00 |
| June 10, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 750.00 | 55,462.50 |
| June 9, 2025 | 73.10 | 73.10 | 73.05 | 73.05 | 73.09 | 16,020.00 | 1,170,861.00 |
| June 5, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2,550.00 | 187,425.00 |
| June 4, 2025 | 73.95 | 73.95 | 73.00 | 73.50 | 73.49 | 10,220.00 | 751,079.00 |
| June 3, 2025 | 73.05 | 73.05 | 72.90 | 72.90 | 72.93 | 34,000.00 | 2,479,636.50 |
| June 2, 2025 | 73.60 | 74.00 | 73.60 | 74.00 | 73.90 | 5,000.00 | 369,506.00 |
| May 30, 2025 | 73.00 | 73.75 | 73.00 | 73.75 | 73.68 | 1,210.00 | 89,155.00 |
| May 29, 2025 | 73.00 | 73.75 | 72.90 | 73.75 | 72.93 | 18,600.00 | 1,356,465.00 |
| May 28, 2025 | 73.05 | 73.50 | 73.00 | 73.00 | 73.11 | 143,590.00 | 10,497,856.00 |
| May 27, 2025 | 73.05 | 73.20 | 73.00 | 73.00 | 73.04 | 34,800.00 | 2,541,912.00 |
| May 26, 2025 | 73.05 | 73.50 | 73.00 | 73.00 | 73.04 | 17,930.00 | 1,309,560.00 |
| May 23, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.23 | 1,100.00 | 80,555.00 |
| May 22, 2025 | 73.75 | 73.75 | 73.00 | 73.00 | 73.10 | 11,300.00 | 825,995.00 |
| May 21, 2025 | 73.00 | 73.40 | 73.00 | 73.40 | 73.01 | 345,030.00 | 25,190,214.50 |
| May 20, 2025 | 73.35 | 73.35 | 72.90 | 72.90 | 72.95 | 53,030.00 | 3,868,700.50 |
| May 19, 2025 | 73.35 | 73.50 | 72.95 | 72.95 | 73.23 | 54,100.00 | 3,961,675.00 |
| May 16, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 100.00 | 7,335.00 |
| May 15, 2025 | 73.00 | 73.40 | 73.00 | 73.35 | 73.04 | 33,050.00 | 2,413,864.00 |
| May 14, 2025 | 73.20 | 73.20 | 73.05 | 73.05 | 73.09 | 12,000.00 | 877,126.50 |
| May 13, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 3,100.00 | 227,540.00 |
| May 9, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 4,000.00 | 290,600.00 |
| May 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2,200.00 | 160,600.00 |
| May 7, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2,970.00 | 217,998.00 |
| May 6, 2025 | 73.30 | 73.40 | 73.30 | 73.30 | 73.38 | 22,700.00 | 1,665,679.00 |
| May 5, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1,520.00 | 111,416.00 |
| May 2, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 770.00 | 56,441.00 |
| April 30, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 16,180.00 | 1,185,994.00 |
| April 28, 2025 | 72.70 | 73.30 | 72.50 | 73.30 | 73.11 | 4,310.00 | 315,083.00 |
| April 25, 2025 | 73.20 | 73.30 | 73.20 | 73.30 | 73.26 | 9,640.00 | 706,248.00 |
| April 24, 2025 | 73.20 | 73.20 | 71.90 | 71.90 | 72.15 | 27,880.00 | 2,011,606.00 |
| April 23, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1,150.00 | 84,180.00 |
| April 22, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 130.00 | 9,516.00 |
| April 21, 2025 | 73.20 | 73.20 | 72.70 | 72.70 | 72.75 | 30,370.00 | 2,209,425.00 |
| April 16, 2025 | 73.20 | 73.30 | 71.70 | 73.30 | 72.48 | 38,950.00 | 2,822,905.00 |
| April 15, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 2,710.00 | 198,101.00 |
| April 14, 2025 | 73.30 | 73.30 | 73.10 | 73.10 | 73.12 | 10,290.00 | 752,399.00 |
| April 11, 2025 | 73.20 | 73.40 | 73.00 | 73.10 | 73.15 | 8,760.00 | 640,834.00 |
| April 10, 2025 | 73.40 | 73.40 | 72.50 | 72.50 | 72.68 | 116,230.00 | 8,447,332.00 |
| April 8, 2025 | 73.50 | 73.50 | 73.00 | 73.40 | 73.32 | 13,990.00 | 1,025,790.00 |
| April 7, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.21 | 8,590.00 | 628,840.00 |
| April 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 120.00 | 8,820.00 |
| April 3, 2025 | 73.50 | 73.50 | 73.00 | 73.00 | 73.50 | 33,400.00 | 2,454,800.00 |
| April 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 23,040.00 | 1,693,440.00 |
| March 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10.00 | 740.00 |
| March 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 15,820.00 | 1,162,770.00 |
| March 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 240.00 | 17,880.00 |
| March 25, 2025 | 72.70 | 72.70 | 72.60 | 72.60 | 72.61 | 3,000.00 | 217,821.50 |
| March 21, 2025 | 72.65 | 72.65 | 72.40 | 72.40 | 72.60 | 41,200.00 | 2,991,130.00 |
| March 20, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 2,500.00 | 183,375.00 |
| March 19, 2025 | 74.00 | 74.00 | 73.35 | 73.35 | 73.53 | 20,920.00 | 1,538,332.00 |
| March 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 7,630.00 | 564,620.00 |
| March 17, 2025 | 73.95 | 74.00 | 73.95 | 74.00 | 73.99 | 16,000.00 | 1,183,875.00 |
| March 14, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.66 | 14,500.00 | 1,068,000.00 |
| March 12, 2025 | 73.50 | 73.50 | 73.15 | 73.15 | 73.33 | 13,700.00 | 1,004,625.50 |
| March 11, 2025 | 73.55 | 74.00 | 73.30 | 74.00 | 73.44 | 31,700.00 | 2,328,140.50 |
| March 10, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | 4,020.00 | 295,480.00 |
| March 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 22,200.00 | 1,642,800.00 |
| March 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 150,000.00 | 11,025,000.00 |
| March 5, 2025 | 74.00 | 74.00 | 73.55 | 73.55 | 73.55 | 9,550.00 | 702,425.00 |
| March 3, 2025 | 73.50 | 73.80 | 73.50 | 73.50 | 73.51 | 10,520.00 | 773,350.00 |
| February 28, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 180.00 | 13,230.00 |
| February 27, 2025 | 73.50 | 73.60 | 73.50 | 73.60 | 73.51 | 1,040.00 | 76,454.00 |
| February 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 160.00 | 11,760.00 |
| February 25, 2025 | 73.50 | 73.50 | 73.10 | 73.15 | 73.14 | 11,740.00 | 858,626.00 |
| February 21, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 1,000.00 | 73,700.00 |
| February 19, 2025 | 73.50 | 73.50 | 73.00 | 73.05 | 73.10 | 39,600.00 | 2,894,601.50 |
| February 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5,000.00 | 367,500.00 |
| February 17, 2025 | 73.75 | 73.75 | 73.50 | 73.50 | 73.54 | 25,330.00 | 1,862,662.50 |
| February 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 130.00 | 9,620.00 |
| February 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 4,080.00 | 299,880.00 |
| February 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 250.00 | 18,375.00 |
| February 7, 2025 | 73.95 | 74.00 | 73.50 | 73.50 | 73.55 | 41,700.00 | 3,067,000.00 |
| February 6, 2025 | 74.00 | 74.00 | 73.60 | 73.60 | 73.81 | 4,310.00 | 318,140.00 |
| February 5, 2025 | 74.00 | 74.00 | 72.85 | 72.85 | 72.98 | 20,270.00 | 1,479,292.50 |
| February 4, 2025 | 73.50 | 74.00 | 72.80 | 74.00 | 72.93 | 50,450.00 | 3,679,400.00 |
| February 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 500.00 | 36,750.00 |
| January 31, 2025 | 73.20 | 73.35 | 73.20 | 73.35 | 73.34 | 12,700.00 | 931,372.50 |
| January 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 500.00 | 36,750.00 |
| January 28, 2025 | 73.75 | 73.75 | 72.60 | 73.00 | 73.35 | 107,510.00 | 7,885,618.00 |
| January 27, 2025 | 74.00 | 74.25 | 74.00 | 74.25 | 74.10 | 4,890.00 | 362,332.50 |
| January 24, 2025 | 74.10 | 74.10 | 73.75 | 73.75 | 74.03 | 19,920.00 | 1,474,580.00 |
| January 22, 2025 | 73.55 | 74.00 | 73.55 | 73.55 | 73.55 | 10,240.00 | 753,201.50 |
| January 21, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 300.00 | 22,065.00 |
| January 20, 2025 | 74.10 | 74.10 | 73.30 | 73.30 | 73.35 | 37,360.00 | 2,740,176.00 |
| January 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 10,220.00 | 749,126.00 |
| January 15, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 180.00 | 13,194.00 |
| January 14, 2025 | 74.20 | 74.20 | 73.20 | 73.20 | 73.20 | 20,020.00 | 1,465,484.00 |
| January 13, 2025 | 74.20 | 74.20 | 73.00 | 73.00 | 73.13 | 20,050.00 | 1,466,161.00 |
| January 10, 2025 | 73.30 | 73.50 | 73.10 | 73.50 | 73.23 | 20,000.00 | 1,464,650.00 |
| January 9, 2025 | 74.00 | 74.00 | 73.75 | 73.75 | 73.99 | 21,000.00 | 1,553,750.00 |
| January 8, 2025 | 73.95 | 74.00 | 73.50 | 73.50 | 73.54 | 21,680.00 | 1,594,274.00 |
| January 7, 2025 | 73.50 | 73.50 | 73.25 | 73.50 | 73.32 | 41,900.00 | 3,072,172.50 |
| January 6, 2025 | 73.50 | 73.50 | 73.25 | 73.50 | 73.30 | 40,240.00 | 2,949,640.00 |
| January 3, 2025 | 73.30 | 73.30 | 73.20 | 73.20 | 73.20 | 23,350.00 | 1,709,320.00 |
| January 2, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 1,110.00 | 81,363.00 |
Stock Code: SMC2G
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2H
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2I
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 72.45 | 72.45 | 72.30 | 72.30 | 72.41 | 1,870.00 | 135,401.00 |
| July 7, 2025 | 72.45 | 72.45 | 72.10 | 72.10 | 72.38 | 16,510.00 | 1,194,924.50 |
| July 4, 2025 | 72.45 | 72.50 | 72.45 | 72.50 | 72.49 | 7,120.00 | 516,100.00 |
| July 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 220.00 | 15,950.00 |
| July 2, 2025 | 72.00 | 72.00 | 71.80 | 71.80 | 71.98 | 20,000.00 | 1,439,620.00 |
| July 1, 2025 | 72.10 | 72.10 | 72.00 | 72.00 | 72.02 | 5,000.00 | 360,100.00 |
| June 30, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 850.00 | 61,880.00 |
| June 27, 2025 | 72.00 | 72.80 | 72.00 | 72.80 | 72.75 | 1,050.00 | 76,384.00 |
| June 24, 2025 | 71.25 | 71.25 | 71.20 | 71.20 | 71.23 | 13,400.00 | 954,440.00 |
| June 23, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 203,900.00 | 14,527,875.00 |
| June 20, 2025 | 72.90 | 72.90 | 71.50 | 71.50 | 71.59 | 15,400.00 | 1,102,550.00 |
| June 19, 2025 | 73.00 | 73.00 | 71.90 | 71.90 | 71.90 | 13,460.00 | 967,840.00 |
| June 18, 2025 | 72.50 | 72.65 | 72.50 | 72.65 | 72.57 | 14,970.00 | 1,086,365.50 |
| June 17, 2025 | 71.95 | 72.50 | 71.90 | 72.50 | 71.91 | 8,500.00 | 611,255.00 |
| June 16, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 72.00 | 30,200.00 | 2,174,500.00 |
| June 13, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.98 | 71,000.00 | 5,110,918.00 |
| June 11, 2025 | 72.65 | 72.65 | 71.90 | 71.90 | 72.25 | 39,830.00 | 2,877,679.50 |
| June 10, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 2,300.00 | 167,095.00 |
| June 9, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 5,000.00 | 363,250.00 |
| June 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 16,500.00 | 1,196,250.00 |
| June 4, 2025 | 72.15 | 72.65 | 72.15 | 72.60 | 72.38 | 11,760.00 | 851,137.00 |
| June 3, 2025 | 72.65 | 72.65 | 72.05 | 72.05 | 72.10 | 90,490.00 | 6,524,556.50 |
| June 2, 2025 | 72.60 | 72.60 | 72.50 | 72.50 | 72.50 | 2,100.00 | 152,260.00 |
| May 30, 2025 | 72.50 | 72.65 | 72.50 | 72.65 | 72.64 | 33,000.00 | 2,397,000.00 |
| May 29, 2025 | 72.50 | 72.65 | 72.50 | 72.65 | 72.65 | 5,060.00 | 367,600.00 |
| May 28, 2025 | 72.15 | 72.70 | 72.15 | 72.50 | 72.51 | 14,270.00 | 1,037,768.00 |
| May 27, 2025 | 72.70 | 72.70 | 72.15 | 72.15 | 72.15 | 19,050.00 | 1,374,485.00 |
| May 26, 2025 | 72.50 | 72.70 | 72.50 | 72.70 | 72.61 | 13,220.00 | 959,950.00 |
| May 23, 2025 | 72.50 | 72.50 | 72.05 | 72.05 | 72.35 | 2,580.00 | 186,655.00 |
| May 22, 2025 | 72.15 | 72.50 | 72.05 | 72.50 | 72.13 | 40,670.00 | 2,933,666.50 |
| May 21, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1,400.00 | 101,010.00 |
| May 20, 2025 | 72.15 | 72.30 | 72.15 | 72.30 | 72.29 | 230.00 | 16,627.50 |
| May 19, 2025 | 72.10 | 72.25 | 72.10 | 72.15 | 72.15 | 210.00 | 15,152.00 |
| May 16, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 20,010.00 | 1,442,721.00 |
| May 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 40,500.00 | 2,916,000.00 |
| May 14, 2025 | 72.20 | 72.40 | 72.00 | 72.00 | 72.18 | 17,100.00 | 1,234,270.00 |
| May 13, 2025 | 72.00 | 72.10 | 72.00 | 72.10 | 72.04 | 12,810.00 | 922,771.00 |
| May 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9,400.00 | 676,800.00 |
| May 8, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1,000.00 | 71,800.00 |
| May 7, 2025 | 71.75 | 72.15 | 71.75 | 72.10 | 72.04 | 16,910.00 | 1,218,153.50 |
| May 6, 2025 | 72.00 | 72.00 | 71.65 | 71.65 | 71.74 | 17,770.00 | 1,274,810.50 |
| May 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 8,050.00 | 579,600.00 |
| May 2, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.95 | 8,900.00 | 640,325.00 |
| April 30, 2025 | 72.00 | 72.00 | 71.70 | 71.70 | 71.76 | 300.00 | 21,528.00 |
| April 29, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 71.85 | 6,000.00 | 431,100.00 |
| April 28, 2025 | 72.00 | 72.00 | 71.50 | 72.00 | 71.72 | 6,670.00 | 478,340.00 |
| April 25, 2025 | 71.35 | 72.00 | 71.35 | 72.00 | 71.35 | 40,100.00 | 2,861,200.00 |
| April 23, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 12,000.00 | 856,800.00 |
| April 22, 2025 | 71.50 | 71.50 | 71.25 | 71.35 | 71.35 | 14,800.00 | 1,055,940.50 |
| April 16, 2025 | 71.75 | 72.00 | 71.10 | 72.00 | 71.45 | 107,920.00 | 7,710,739.50 |
| April 15, 2025 | 72.00 | 72.00 | 71.85 | 71.85 | 72.00 | 780.00 | 56,158.50 |
| April 14, 2025 | 72.15 | 72.15 | 71.55 | 71.55 | 71.97 | 4,250.00 | 305,872.50 |
| April 11, 2025 | 71.90 | 72.15 | 71.50 | 71.70 | 71.69 | 21,450.00 | 1,537,750.50 |
| April 10, 2025 | 72.20 | 72.20 | 71.90 | 71.90 | 71.96 | 44,910.00 | 3,231,534.00 |
| April 8, 2025 | 72.00 | 72.20 | 71.90 | 72.10 | 71.97 | 15,570.00 | 1,120,608.00 |
| April 7, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 7,040.00 | 508,288.00 |
| April 2, 2025 | 71.85 | 72.00 | 71.85 | 71.85 | 71.85 | 44,330.00 | 3,185,148.00 |
| March 31, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 10.00 | 725.00 |
| March 27, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 39,160.00 | 2,819,525.00 |
| March 26, 2025 | 71.90 | 72.50 | 71.85 | 72.50 | 71.85 | 66,870.00 | 4,804,749.50 |
| March 25, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 9,600.00 | 691,200.00 |
| March 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,300.00 | 165,600.00 |
| March 21, 2025 | 71.70 | 72.00 | 71.50 | 72.00 | 71.62 | 13,700.00 | 981,155.00 |
| March 20, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | 71.78 | 6,700.00 | 480,950.00 |
| March 19, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,920.00 | 432,160.00 |
| March 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 300.00 | 21,900.00 |
| March 13, 2025 | 72.00 | 72.00 | 71.85 | 71.85 | 71.86 | 13,400.00 | 962,940.00 |
| March 12, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.54 | 1,350.00 | 97,925.00 |
| March 11, 2025 | 72.15 | 73.00 | 72.15 | 73.00 | 72.16 | 86,770.00 | 6,261,008.00 |
| March 10, 2025 | 72.10 | 72.20 | 72.10 | 72.15 | 72.16 | 4,050.00 | 292,246.00 |
| March 7, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 13,400.00 | 966,140.00 |
| March 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 10.00 | 730.00 |
| March 5, 2025 | 73.00 | 73.00 | 71.80 | 73.00 | 72.02 | 154,600.00 | 11,133,837.00 |
| March 4, 2025 | 73.00 | 73.00 | 72.20 | 73.00 | 72.27 | 36,650.00 | 2,648,560.00 |
| March 3, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 11,400.00 | 833,340.00 |
| February 28, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 210.00 | 15,183.00 |
| February 27, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 30.00 | 2,197.50 |
| February 26, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 930.00 | 67,239.00 |
| February 25, 2025 | 73.00 | 73.00 | 72.10 | 72.20 | 72.75 | 87,950.00 | 6,398,099.00 |
| February 24, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 700.00 | 51,100.00 |
| February 21, 2025 | 72.15 | 73.25 | 72.15 | 73.25 | 72.17 | 7,130.00 | 514,572.50 |
| February 20, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,500.00 | 109,500.00 |
| February 19, 2025 | 72.90 | 73.25 | 72.90 | 73.00 | 73.01 | 40,450.00 | 2,953,142.50 |
| February 18, 2025 | 72.30 | 72.30 | 72.00 | 72.00 | 72.01 | 53,100.00 | 3,823,746.00 |
| February 17, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 520.00 | 37,596.00 |
| February 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,440.00 | 105,120.00 |
| February 13, 2025 | 72.30 | 73.00 | 72.30 | 73.00 | 72.99 | 710.00 | 51,823.00 |
| February 12, 2025 | 72.30 | 73.00 | 72.30 | 73.00 | 72.83 | 10,800.00 | 786,580.00 |
| February 11, 2025 | 72.80 | 73.35 | 72.00 | 72.30 | 72.17 | 321,270.00 | 23,186,103.00 |
| February 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000.00 | 73,500.00 |
| February 7, 2025 | 73.50 | 73.50 | 72.80 | 73.50 | 73.44 | 1,150.00 | 84,455.00 |
| February 6, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1,000.00 | 73,500.00 |
| February 5, 2025 | 73.50 | 73.50 | 72.90 | 72.90 | 72.94 | 17,450.00 | 1,272,735.00 |
| February 4, 2025 | 73.75 | 73.75 | 73.00 | 73.50 | 73.04 | 35,300.00 | 2,578,150.00 |
| February 3, 2025 | 72.35 | 73.75 | 72.35 | 73.75 | 73.74 | 3,050.00 | 224,895.50 |
| January 31, 2025 | 72.30 | 73.80 | 72.30 | 73.80 | 72.33 | 2,380.00 | 172,134.00 |
| January 30, 2025 | 72.25 | 73.85 | 72.20 | 73.85 | 72.92 | 12,230.00 | 891,826.00 |
| January 28, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 9,120.00 | 658,920.00 |
| January 27, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1,000.00 | 73,800.00 |
| January 24, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 100.00 | 7,380.00 |
| January 23, 2025 | 72.25 | 72.25 | 72.20 | 72.20 | 72.21 | 1,200.00 | 86,650.00 |
| January 22, 2025 | 72.80 | 72.80 | 72.15 | 72.15 | 72.20 | 22,000.00 | 1,588,405.00 |
| January 21, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 100.00 | 7,280.00 |
| January 20, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 140.00 | 10,094.00 |
| January 17, 2025 | 72.55 | 72.70 | 72.55 | 72.70 | 72.62 | 15,000.00 | 1,089,250.00 |
| January 16, 2025 | 72.50 | 72.50 | 72.10 | 72.10 | 72.15 | 14,800.00 | 1,067,870.00 |
| January 15, 2025 | 72.45 | 72.50 | 72.00 | 72.00 | 72.38 | 71,360.00 | 5,165,210.00 |
| January 14, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 600.00 | 43,470.00 |
| January 13, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 170.00 | 12,316.50 |
| January 10, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 550.00 | 39,847.50 |
| January 9, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.16 | 42,550.00 | 3,070,600.00 |
| January 7, 2025 | 72.50 | 72.75 | 72.50 | 72.50 | 72.60 | 29,600.00 | 2,149,012.00 |
| January 6, 2025 | 72.70 | 72.75 | 72.70 | 72.75 | 72.75 | 590.00 | 42,922.00 |
| January 3, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 4,000.00 | 291,200.00 |
| January 2, 2025 | 72.75 | 72.75 | 71.80 | 71.80 | 71.80 | 9,930.00 | 712,993.00 |
Stock Code: SMC2J
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 50.00 | 3,622.50 |
| July 7, 2025 | 70.60 | 72.50 | 70.60 | 70.80 | 70.82 | 2,190.00 | 155,103.50 |
| July 3, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 500.00 | 35,300.00 |
| July 2, 2025 | 70.95 | 70.95 | 70.50 | 70.50 | 70.76 | 28,000.00 | 1,981,375.00 |
| July 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 5,000.00 | 362,500.00 |
| June 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 5,800.00 | 410,640.00 |
| June 27, 2025 | 71.00 | 71.00 | 70.90 | 70.90 | 70.96 | 1,500.00 | 106,445.00 |
| June 26, 2025 | 70.85 | 70.95 | 70.85 | 70.90 | 70.87 | 8,250.00 | 584,697.50 |
| June 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 70.00 | 5,040.00 |
| June 20, 2025 | 72.95 | 72.95 | 71.00 | 71.00 | 71.23 | 15,470.00 | 1,101,871.50 |
| June 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 70.00 | 5,110.00 |
| June 13, 2025 | 72.60 | 72.90 | 72.60 | 72.60 | 72.80 | 9,880.00 | 719,291.00 |
| June 5, 2025 | 72.10 | 72.60 | 72.10 | 72.60 | 72.19 | 3,870.00 | 279,362.00 |
| June 4, 2025 | 72.50 | 72.60 | 72.50 | 72.60 | 72.50 | 630.00 | 45,678.00 |
| May 30, 2025 | 72.75 | 72.75 | 72.50 | 72.50 | 72.50 | 1,410.00 | 102,227.50 |
| May 28, 2025 | 72.50 | 72.75 | 72.50 | 72.75 | 72.75 | 16,140.00 | 1,174,157.50 |
| May 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 300.00 | 21,750.00 |
| May 26, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 10,400.00 | 754,000.00 |
| May 22, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 200.00 | 14,500.00 |
| May 21, 2025 | 72.00 | 72.75 | 72.00 | 72.75 | 72.19 | 33,320.00 | 2,405,482.50 |
| May 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2,000.00 | 144,000.00 |
| May 19, 2025 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | 13,450.00 | 968,440.00 |
| May 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4,300.00 | 309,600.00 |
| May 15, 2025 | 72.30 | 72.80 | 72.00 | 72.00 | 72.40 | 67,180.00 | 4,863,642.00 |
| May 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 27,610.00 | 1,987,920.00 |
| May 8, 2025 | 71.80 | 72.80 | 71.60 | 72.80 | 71.74 | 15,730.00 | 1,128,478.00 |
| May 7, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 19,450.00 | 1,418,877.50 |
| May 6, 2025 | 72.00 | 72.00 | 71.70 | 71.85 | 71.81 | 35,000.00 | 2,513,397.50 |
| May 5, 2025 | 71.90 | 72.95 | 71.55 | 72.95 | 71.72 | 11,640.00 | 834,868.50 |
| May 2, 2025 | 71.90 | 72.00 | 71.90 | 72.00 | 72.00 | 26,650.00 | 1,918,685.00 |
| April 30, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1,280.00 | 91,520.00 |
| April 24, 2025 | 71.10 | 71.15 | 71.10 | 71.15 | 71.11 | 14,050.00 | 999,066.00 |
| April 23, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 4,200.00 | 298,620.00 |
| April 21, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 100.00 | 7,105.00 |
| April 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 600.00 | 42,900.00 |
| April 15, 2025 | 71.70 | 71.70 | 71.05 | 71.05 | 71.15 | 5,100.00 | 362,878.00 |
| April 14, 2025 | 71.75 | 71.75 | 71.70 | 71.70 | 71.73 | 2,110.00 | 151,342.50 |
| April 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 200.00 | 14,300.00 |
| April 8, 2025 | 71.05 | 71.50 | 71.05 | 71.50 | 71.13 | 10,430.00 | 741,875.00 |
| April 7, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 860.00 | 61,748.00 |
| April 4, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 500.00 | 35,525.00 |
| April 3, 2025 | 71.05 | 71.10 | 71.05 | 71.05 | 71.05 | 4,500.00 | 319,735.00 |
| March 28, 2025 | 71.25 | 71.80 | 71.25 | 71.80 | 71.26 | 1,010.00 | 71,968.00 |
| March 27, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 10.00 | 713.00 |
| March 26, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 3,200.00 | 229,600.00 |
| March 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 500.00 | 36,000.00 |
| March 18, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 71.93 | 13,520.00 | 972,448.00 |
| March 14, 2025 | 71.90 | 71.90 | 71.10 | 71.10 | 71.39 | 2,500.00 | 178,489.00 |
| March 13, 2025 | 71.80 | 71.80 | 71.30 | 71.30 | 71.43 | 14,300.00 | 1,021,432.50 |
| March 7, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2,080.00 | 149,552.00 |
| March 6, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1,500.00 | 107,700.00 |
| March 4, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 33,950.00 | 2,435,912.50 |
| March 3, 2025 | 71.75 | 71.80 | 71.75 | 71.75 | 71.77 | 13,040.00 | 935,840.00 |
| February 27, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 2,000.00 | 143,500.00 |
| February 20, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 5,000.00 | 355,500.00 |
| February 19, 2025 | 71.00 | 71.05 | 71.00 | 71.05 | 71.02 | 15,000.00 | 1,065,250.00 |
| February 18, 2025 | 71.70 | 71.70 | 71.05 | 71.05 | 71.10 | 35,000.00 | 2,488,472.50 |
| February 17, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2,970.00 | 212,949.00 |
| February 13, 2025 | 71.75 | 71.75 | 71.70 | 71.70 | 71.72 | 20.00 | 1,434.50 |
| February 12, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 100.00 | 7,175.00 |
| February 11, 2025 | 71.70 | 71.80 | 71.00 | 71.00 | 71.69 | 29,180.00 | 2,092,056.00 |
| February 10, 2025 | 71.55 | 71.55 | 71.00 | 71.00 | 71.26 | 2,200.00 | 156,770.00 |
| February 7, 2025 | 73.50 | 73.50 | 72.80 | 73.50 | 73.44 | 1,150.00 | 84,455.00 |
| February 6, 2025 | 71.50 | 71.55 | 71.00 | 71.50 | 71.43 | 38,960.00 | 2,783,107.50 |
| February 5, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 2,000.00 | 143,400.00 |
| February 4, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 320.00 | 22,944.00 |
| February 3, 2025 | 71.75 | 71.75 | 71.70 | 71.70 | 71.71 | 4,040.00 | 289,726.00 |
| January 31, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 4,300.00 | 307,450.00 |
| January 30, 2025 | 71.90 | 71.90 | 71.80 | 71.80 | 71.89 | 1,090.00 | 78,362.00 |
| January 28, 2025 | 71.80 | 71.80 | 71.75 | 71.75 | 71.78 | 1,910.00 | 137,092.50 |
| January 27, 2025 | 71.20 | 71.20 | 71.05 | 71.05 | 71.13 | 1,100.00 | 78,245.00 |
| January 24, 2025 | 70.50 | 71.80 | 70.50 | 71.80 | 70.62 | 1,100.00 | 77,680.00 |
| January 23, 2025 | 70.50 | 71.80 | 70.50 | 71.80 | 71.47 | 5,570.00 | 398,106.00 |
| January 22, 2025 | 71.75 | 71.75 | 70.25 | 70.25 | 70.51 | 31,900.00 | 2,249,375.00 |
| January 20, 2025 | 70.15 | 71.00 | 70.15 | 70.15 | 70.43 | 14,500.00 | 1,021,183.00 |
| January 17, 2025 | 71.90 | 72.00 | 71.90 | 72.00 | 71.94 | 4,180.00 | 300,722.00 |
| January 16, 2025 | 70.75 | 70.75 | 69.75 | 69.75 | 70.10 | 40,000.00 | 2,804,035.00 |
| January 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 7,420.00 | 526,820.00 |
| January 14, 2025 | 71.50 | 71.80 | 71.50 | 71.80 | 71.51 | 68,900.00 | 4,927,010.00 |
| January 13, 2025 | 70.10 | 70.20 | 70.10 | 70.20 | 70.10 | 12,510.00 | 876,952.00 |
| January 10, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1,970.00 | 138,097.00 |
| January 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 30.00 | 2,145.00 |
| January 6, 2025 | 70.05 | 71.50 | 70.05 | 71.50 | 70.05 | 12,930.00 | 905,790.00 |
| January 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3,300.00 | 231,000.00 |
| January 2, 2025 | 71.90 | 71.90 | 70.00 | 70.00 | 70.95 | 40.00 | 2,838.00 |
Stock Code: SMC2K
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 70.60 | 70.70 | 70.05 | 70.45 | 70.39 | 44,040.00 | 3,099,811.00 |
| July 7, 2025 | 71.20 | 71.20 | 70.45 | 70.45 | 70.48 | 18,650.00 | 1,314,459.00 |
| July 3, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1,490.00 | 106,088.00 |
| July 2, 2025 | 71.35 | 71.35 | 70.15 | 71.20 | 70.40 | 16,250.00 | 1,114,008.00 |
| July 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 50.00 | 3,567.50 |
| June 30, 2025 | 70.10 | 70.15 | 70.10 | 70.15 | 70.11 | 16,000.00 | 1,121,700.00 |
| June 27, 2025 | 71.00 | 71.00 | 70.10 | 70.10 | 70.14 | 11,000.00 | 771,535.00 |
| June 26, 2025 | 71.00 | 71.00 | 70.15 | 70.15 | 70.26 | 1,150.00 | 80,800.00 |
| June 25, 2025 | 70.10 | 71.40 | 70.10 | 70.15 | 70.43 | 42,500.00 | 2,993,305.00 |
| June 24, 2025 | 70.10 | 70.10 | 70.05 | 70.10 | 70.07 | 41,020.00 | 2,874,451.00 |
| June 23, 2025 | 70.10 | 71.50 | 70.10 | 70.15 | 70.27 | 29,500.00 | 2,073,075.00 |
| June 20, 2025 | 71.75 | 71.75 | 70.05 | 71.65 | 70.86 | 4,640.00 | 328,779.50 |
| June 19, 2025 | 70.40 | 72.00 | 70.40 | 72.00 | 71.98 | 63,200.00 | 4,549,010.00 |
| June 18, 2025 | 70.20 | 70.40 | 70.15 | 70.40 | 70.29 | 3,470.00 | 243,893.00 |
| June 17, 2025 | 70.65 | 71.00 | 70.05 | 70.05 | 70.53 | 34,200.00 | 2,412,122.00 |
| June 16, 2025 | 70.95 | 70.95 | 70.15 | 70.25 | 70.28 | 41,120.00 | 2,889,709.00 |
| June 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1,850.00 | 131,350.00 |
| June 11, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 30.00 | 2,130.00 |
| June 10, 2025 | 70.20 | 71.00 | 70.20 | 71.00 | 70.29 | 3,820.00 | 268,524.00 |
| June 9, 2025 | 70.95 | 71.00 | 70.20 | 70.20 | 70.60 | 30,420.00 | 2,147,679.00 |
| June 5, 2025 | 70.85 | 70.95 | 70.85 | 70.95 | 70.85 | 590.00 | 41,802.50 |
| June 4, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 120.00 | 8,514.00 |
| June 3, 2025 | 70.95 | 70.95 | 70.20 | 70.20 | 70.53 | 35,000.00 | 2,468,600.00 |
| June 2, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2,340.00 | 166,023.00 |
| May 30, 2025 | 71.00 | 71.00 | 70.95 | 70.95 | 70.98 | 60.00 | 4,259.00 |
| May 29, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 5,000.00 | 354,750.00 |
| May 28, 2025 | 70.10 | 70.95 | 70.10 | 70.95 | 70.95 | 41,190.00 | 2,922,332.00 |
| May 27, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 250.00 | 17,737.50 |
| May 26, 2025 | 70.25 | 70.25 | 70.05 | 70.05 | 70.15 | 40,000.00 | 2,806,160.00 |
| May 23, 2025 | 70.30 | 70.30 | 70.15 | 70.15 | 70.24 | 26,600.00 | 1,868,330.50 |
| May 22, 2025 | 70.30 | 70.95 | 70.30 | 70.95 | 70.81 | 2,560.00 | 181,268.00 |
| May 19, 2025 | 70.30 | 70.30 | 70.20 | 70.20 | 70.21 | 40,000.00 | 2,808,600.00 |
| May 16, 2025 | 70.65 | 70.65 | 70.50 | 70.50 | 70.51 | 26,600.00 | 1,875,450.00 |
| May 15, 2025 | 70.80 | 70.80 | 70.50 | 70.80 | 70.77 | 46,390.00 | 3,283,187.00 |
| May 14, 2025 | 70.80 | 70.80 | 70.50 | 70.50 | 70.54 | 10,500.00 | 740,700.00 |
| May 13, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 29,610.00 | 2,096,388.00 |
| May 9, 2025 | 70.60 | 70.60 | 70.15 | 70.15 | 70.31 | 6,700.00 | 471,080.00 |
| May 8, 2025 | 70.90 | 70.90 | 70.30 | 70.30 | 70.60 | 14,300.00 | 1,009,620.00 |
| May 7, 2025 | 70.90 | 70.95 | 70.90 | 70.90 | 70.93 | 2,040.00 | 144,703.00 |
| May 6, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1,000.00 | 70,900.00 |
| May 5, 2025 | 70.90 | 70.95 | 70.90 | 70.95 | 70.91 | 1,340.00 | 95,023.50 |
| May 2, 2025 | 70.10 | 70.90 | 70.10 | 70.90 | 70.65 | 12,260.00 | 866,179.00 |
| April 30, 2025 | 70.50 | 70.70 | 70.00 | 70.10 | 70.18 | 17,000.00 | 1,193,102.00 |
| April 29, 2025 | 69.95 | 70.50 | 69.90 | 70.50 | 70.01 | 1,200.00 | 84,015.00 |
| April 28, 2025 | 69.80 | 70.50 | 69.80 | 69.95 | 69.94 | 6,050.00 | 422,515.00 |
| April 25, 2025 | 70.70 | 70.70 | 70.50 | 70.50 | 70.51 | 1,060.00 | 74,742.00 |
| April 24, 2025 | 69.80 | 69.80 | 69.70 | 69.70 | 69.73 | 1,000.00 | 69,737.00 |
| April 23, 2025 | 70.50 | 70.50 | 69.60 | 69.60 | 70.34 | 15,410.00 | 1,083,990.00 |
| April 22, 2025 | 70.65 | 70.70 | 69.55 | 69.55 | 69.81 | 75,000.00 | 5,236,073.50 |
| April 21, 2025 | 70.30 | 70.70 | 70.00 | 70.70 | 70.14 | 2,940.00 | 206,207.00 |
| April 16, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1,800.00 | 127,260.00 |
| April 15, 2025 | 70.85 | 70.95 | 70.85 | 70.95 | 70.88 | 7,300.00 | 517,436.00 |
| April 14, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 1,000.00 | 70,950.00 |
| April 11, 2025 | 70.30 | 70.35 | 70.30 | 70.35 | 70.35 | 18,940.00 | 1,332,365.50 |
| April 10, 2025 | 69.90 | 70.90 | 69.90 | 70.90 | 70.16 | 680.00 | 47,712.00 |
| April 8, 2025 | 70.00 | 70.00 | 69.75 | 69.75 | 69.87 | 14,510.00 | 1,013,742.50 |
| April 7, 2025 | 69.75 | 71.00 | 69.75 | 70.00 | 70.65 | 2,900.00 | 204,887.50 |
| April 4, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.02 | 30,080.00 | 2,106,305.00 |
| April 3, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.09 | 15,900.00 | 1,114,445.00 |
| April 2, 2025 | 71.00 | 71.00 | 69.75 | 70.00 | 70.07 | 34,520.00 | 2,418,900.00 |
| March 31, 2025 | 70.00 | 71.95 | 70.00 | 71.95 | 70.01 | 1,810.00 | 126,719.50 |
| March 28, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.09 | 2,700.00 | 189,240.00 |
| March 27, 2025 | 70.80 | 70.80 | 70.50 | 70.50 | 70.65 | 1,000.00 | 70,655.00 |
| March 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 500.00 | 35,500.00 |
| March 24, 2025 | 69.35 | 70.95 | 69.35 | 70.95 | 69.81 | 700.00 | 48,865.00 |
| March 19, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 1,030.00 | 73,181.50 |
| March 18, 2025 | 71.00 | 71.05 | 71.00 | 71.00 | 71.00 | 11,760.00 | 834,998.00 |
| March 17, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 50,500.00 | 3,582,975.00 |
| March 14, 2025 | 70.95 | 71.00 | 70.95 | 70.95 | 70.95 | 97,000.00 | 6,882,399.50 |
| March 13, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 100.00 | 7,095.00 |
| March 12, 2025 | 70.95 | 71.00 | 70.95 | 70.95 | 70.96 | 2,120.00 | 150,431.50 |
| March 11, 2025 | 70.95 | 70.95 | 69.85 | 69.85 | 69.91 | 530.00 | 37,053.50 |
| March 10, 2025 | 70.35 | 70.35 | 69.50 | 69.50 | 70.08 | 68,000.00 | 4,765,744.50 |
| March 7, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 170.00 | 12,095.50 |
| March 6, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 220.00 | 15,653.00 |
| March 5, 2025 | 71.15 | 71.15 | 70.25 | 70.25 | 70.25 | 266,710.00 | 18,736,386.50 |
| March 3, 2025 | 70.25 | 70.25 | 70.20 | 70.20 | 70.22 | 13,300.00 | 933,990.00 |
| February 28, 2025 | 70.30 | 70.50 | 70.30 | 70.50 | 70.47 | 3,500.00 | 246,650.00 |
| February 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 8,520.00 | 600,660.00 |
| February 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 65,800.00 | 4,638,900.00 |
| February 25, 2025 | 70.50 | 70.50 | 70.20 | 70.20 | 70.45 | 74,760.00 | 5,266,962.00 |
| February 24, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.56 | 57,000.00 | 4,021,965.00 |
| February 21, 2025 | 70.60 | 71.15 | 70.60 | 71.15 | 70.64 | 33,240.00 | 2,348,026.50 |
| February 20, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 700.00 | 49,805.00 |
| February 19, 2025 | 70.70 | 70.70 | 70.55 | 70.60 | 70.59 | 65,220.00 | 4,604,116.00 |
| February 18, 2025 | 71.00 | 71.00 | 70.60 | 70.60 | 70.62 | 15,860.00 | 1,120,060.00 |
| February 17, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 6,660.00 | 473,526.00 |
| February 14, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 3,380.00 | 240,318.00 |
| February 13, 2025 | 70.25 | 71.00 | 70.25 | 70.50 | 70.62 | 58,320.00 | 4,118,607.50 |
| February 12, 2025 | 70.50 | 70.50 | 70.15 | 70.50 | 70.46 | 15,000.00 | 1,056,915.00 |
| February 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 49,330.00 | 3,477,765.00 |
| February 10, 2025 | 70.55 | 70.55 | 70.10 | 70.10 | 70.26 | 94,500.00 | 6,639,802.00 |
| February 7, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 3,480.00 | 246,906.00 |
| February 6, 2025 | 71.00 | 71.00 | 70.95 | 70.95 | 70.96 | 5,830.00 | 413,724.00 |
| February 5, 2025 | 71.40 | 71.40 | 70.00 | 71.00 | 70.64 | 75,020.00 | 5,299,647.50 |
| February 4, 2025 | 71.45 | 71.45 | 71.35 | 71.35 | 71.41 | 7,110.00 | 507,749.00 |
| February 3, 2025 | 71.25 | 71.50 | 71.25 | 71.50 | 71.39 | 6,700.00 | 478,295.00 |
| January 31, 2025 | 71.45 | 71.50 | 71.10 | 71.10 | 71.43 | 2,600.00 | 185,730.00 |
| January 30, 2025 | 70.55 | 71.00 | 70.55 | 71.00 | 70.91 | 620.00 | 43,966.00 |
| January 28, 2025 | 71.00 | 71.00 | 70.10 | 70.10 | 70.24 | 13,410.00 | 941,916.00 |
| January 27, 2025 | 71.00 | 71.45 | 71.00 | 71.00 | 71.10 | 22,830.00 | 1,623,180.00 |
| January 24, 2025 | 70.25 | 71.00 | 70.25 | 70.35 | 70.32 | 18,700.00 | 1,314,960.00 |
| January 23, 2025 | 71.60 | 71.80 | 71.60 | 71.80 | 71.78 | 11,090.00 | 796,044.00 |
| January 22, 2025 | 71.40 | 71.50 | 71.40 | 71.50 | 71.50 | 10,580.00 | 756,450.00 |
| January 21, 2025 | 69.55 | 71.00 | 69.50 | 71.00 | 70.73 | 19,200.00 | 1,358,030.00 |
| January 20, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.61 | 32,300.00 | 2,248,512.00 |
| January 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 11,960.00 | 837,200.00 |
| January 16, 2025 | 69.50 | 71.40 | 69.50 | 71.00 | 70.83 | 3,450.00 | 244,362.50 |
| January 15, 2025 | 69.50 | 69.50 | 68.75 | 69.50 | 69.21 | 28,760.00 | 1,990,395.50 |
| January 14, 2025 | 70.00 | 71.35 | 69.50 | 71.35 | 69.83 | 1,010.00 | 70,526.00 |
| January 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2,270.00 | 157,765.00 |
| January 9, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.04 | 33,400.00 | 2,305,780.00 |
| January 8, 2025 | 69.05 | 71.30 | 69.05 | 71.30 | 69.71 | 3,350.00 | 233,518.00 |
| January 7, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 10.00 | 714.00 |
| January 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 81,460.00 | 5,620,740.00 |
| January 3, 2025 | 69.00 | 71.40 | 68.50 | 68.50 | 68.70 | 67,390.00 | 4,629,791.00 |
| January 2, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 8,510.00 | 587,190.00 |
Stock Code: SMC2L
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10.00 | 790.00 |
| July 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 20.00 | 1,580.00 |
| July 2, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.67 | 150.00 | 11,800.00 |
| July 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 8,470.00 | 664,895.00 |
| June 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 5,000.00 | 392,500.00 |
| June 26, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6,000.00 | 471,000.00 |
| June 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 106,700.00 | 8,375,950.00 |
| June 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,000.00 | 157,000.00 |
| June 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,000.00 | 395,000.00 |
| June 16, 2025 | 70.95 | 70.95 | 70.15 | 70.25 | 70.28 | 41,120.00 | 2,889,709.00 |
| June 13, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10,910.00 | 861,890.00 |
| June 11, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 13,530.00 | 1,055,370.00 |
| June 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 250.00 | 19,750.00 |
| June 5, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.99 | 10,100.00 | 797,800.00 |
| June 3, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.43 | 23,400.00 | 1,835,200.00 |
| June 2, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.47 | 80,200.00 | 6,293,600.00 |
| May 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 20.00 | 1,580.00 |
| May 28, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 5,010.00 | 395,780.00 |
| May 26, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.43 | 23,400.00 | 1,835,200.00 |
| May 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,150.00 | 406,850.00 |
| May 22, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.98 | 5,100.00 | 402,800.00 |
| May 21, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.13 | 38,300.00 | 2,992,400.00 |
| May 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,000.00 | 79,000.00 |
| May 16, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.43 | 23,300.00 | 1,827,400.00 |
| May 15, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.59 | 16,900.00 | 1,328,200.00 |
| May 14, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.74 | 5,900.00 | 464,550.00 |
| May 13, 2025 | 79.05 | 79.05 | 78.00 | 79.05 | 78.57 | 89,100.00 | 7,000,425.00 |
| May 9, 2025 | 78.00 | 79.05 | 78.00 | 79.05 | 78.81 | 53,770.00 | 4,237,483.00 |
| May 8, 2025 | 79.00 | 79.05 | 78.00 | 78.00 | 79.02 | 20,040.00 | 1,583,630.00 |
| May 7, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.49 | 18,400.00 | 1,444,200.00 |
| May 6, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.97 | 18,100.00 | 1,429,400.00 |
| May 5, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 10.00 | 791.00 |
| May 2, 2025 | 78.80 | 79.10 | 78.80 | 79.10 | 78.83 | 55,000.00 | 4,335,500.00 |
| April 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 60,000.00 | 4,746,000.00 |
| April 25, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 78.61 | 51,500.00 | 4,048,500.00 |
| April 24, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.44 | 56,800.00 | 4,455,400.00 |
| April 23, 2025 | 79.05 | 79.05 | 78.00 | 79.05 | 78.09 | 55,080.00 | 4,301,038.50 |
| April 22, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 5,000.00 | 395,250.00 |
| April 21, 2025 | 78.00 | 79.05 | 78.00 | 78.00 | 79.05 | 10,020.00 | 792,060.00 |
| April 15, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 78.64 | 18,000.00 | 1,415,500.00 |
| April 14, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 78.95 | 34,710.00 | 2,740,196.50 |
| April 11, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 78.74 | 8,500.00 | 669,325.00 |
| April 10, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 100.00 | 7,915.00 |
| April 7, 2025 | 79.15 | 79.15 | 78.00 | 79.15 | 79.15 | 13,020.00 | 1,030,510.00 |
| April 3, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.15 | 5,010.00 | 396,530.00 |
| April 2, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 12,600.00 | 997,920.00 |
| March 31, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.09 | 10,530.00 | 832,840.00 |
| March 28, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.13 | 5,100.00 | 403,550.00 |
| March 26, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.13 | 5,100.00 | 403,550.00 |
| March 25, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 5,000.00 | 396,000.00 |
| March 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,000.00 | 78,000.00 |
| March 21, 2025 | 77.75 | 79.20 | 77.75 | 79.20 | 78.24 | 90,370.00 | 7,070,304.00 |
| March 20, 2025 | 78.00 | 79.20 | 76.00 | 79.20 | 78.13 | 450,020.00 | 35,161,540.00 |
| March 19, 2025 | 78.00 | 79.20 | 78.00 | 79.20 | 79.16 | 13,600.00 | 1,076,520.00 |
| March 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 10,000.00 | 792,000.00 |
| March 14, 2025 | 77.15 | 79.20 | 77.15 | 77.30 | 77.78 | 37,000.00 | 2,877,750.00 |
| March 11, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 20,000.00 | 1,584,000.00 |
| March 6, 2025 | 79.20 | 79.20 | 77.10 | 79.20 | 77.46 | 45,390.00 | 3,557,756.00 |
| March 5, 2025 | 78.70 | 79.80 | 78.70 | 79.80 | 79.39 | 45,000.00 | 3,572,629.00 |
| March 4, 2025 | 78.25 | 78.70 | 76.75 | 78.70 | 77.14 | 160,000.00 | 12,341,960.00 |
| March 3, 2025 | 78.60 | 78.70 | 78.50 | 78.70 | 78.65 | 10,210.00 | 802,986.00 |
| February 25, 2025 | 77.10 | 78.70 | 76.95 | 78.70 | 77.12 | 8,400.00 | 647,803.00 |
| February 24, 2025 | 77.20 | 78.70 | 77.10 | 78.70 | 77.63 | 15,000.00 | 164,502.00 |
| February 20, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 5,140.00 | 404,518.00 |
| February 19, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3,800.00 | 299,060.00 |
| February 17, 2025 | 77.60 | 78.70 | 77.60 | 78.70 | 78.67 | 10,300.00 | 810,280.00 |
| February 14, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 10,000.00 | 787,000.00 |
| February 12, 2025 | 78.00 | 78.70 | 78.00 | 78.70 | 78.64 | 10,050.00 | 790,305.00 |
| February 11, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 9,650.00 | 759,455.00 |
| February 7, 2025 | 78.70 | 78.70 | 78.40 | 78.70 | 78.65 | 22,200.00 | 1,746,080.00 |
| February 3, 2025 | 78.05 | 78.70 | 78.05 | 78.70 | 78.24 | 19,100.00 | 1,494,335.00 |
| January 31, 2025 | 77.80 | 78.70 | 77.80 | 78.70 | 77.83 | 13,900.00 | 1,081,870.00 |
| January 30, 2025 | 78.60 | 78.70 | 78.60 | 78.70 | 78.61 | 30,000.00 | 2,358,360.00 |
| January 27, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 110.00 | 8,646.00 |
| January 24, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 400.00 | 31,440.00 |
| January 23, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 30,000.00 | 2,358,000.00 |
| January 22, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 100.00 | 7,860.00 |
| January 21, 2025 | 77.50 | 78.60 | 77.50 | 78.60 | 77.51 | 20,100.00 | 1,557,860.00 |
| January 17, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 6,000.00 | 471,600.00 |
| January 16, 2025 | 78.60 | 78.60 | 76.65 | 78.60 | 77.55 | 60,300.00 | 4,676,541.50 |
| January 15, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 12,010.00 | 942,785.00 |
| January 14, 2025 | 77.30 | 78.50 | 77.30 | 78.50 | 78.30 | 3,000.00 | 234,900.00 |
| January 13, 2025 | 78.30 | 78.50 | 78.00 | 78.50 | 78.47 | 10,320.00 | 809,830.00 |
| January 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 20.00 | 1,560.00 |
| January 9, 2025 | 78.50 | 78.50 | 78.00 | 78.50 | 78.47 | 14,910.00 | 1,169,935.00 |
| January 8, 2025 | 78.45 | 78.50 | 78.45 | 78.50 | 78.50 | 6,880.00 | 540,067.50 |
| January 7, 2025 | 78.50 | 78.50 | 77.00 | 78.50 | 78.13 | 38,360.00 | 2,997,110.00 |
| January 6, 2025 | 77.50 | 78.50 | 77.50 | 77.80 | 78.43 | 10,800.00 | 847,090.00 |
| January 3, 2025 | 78.40 | 78.50 | 77.50 | 78.00 | 78.29 | 12,100.00 | 947,329.00 |
Stock Code: SMC2N
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 660.00 | 52,074.00 |
| July 7, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 230.00 | 18,147.00 |
| July 4, 2025 | 78.45 | 78.90 | 78.45 | 78.90 | 78.61 | 5,240.00 | 411,940.50 |
| July 3, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 50.00 | 3,922.50 |
| July 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 50.00 | 3,925.00 |
| July 1, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 940.00 | 74,166.00 |
| June 30, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 200.00 | 15,620.00 |
| June 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 80.00 | 6,280.00 |
| June 20, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 450.00 | 35,325.00 |
| June 19, 2025 | 78.95 | 78.95 | 78.00 | 78.00 | 78.12 | 6,330.00 | 494,526.50 |
| June 18, 2025 | 78.95 | 79.00 | 77.20 | 77.20 | 78.99 | 14,100.00 | 1,113,700.00 |
| June 17, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 77.36 | 39,440.00 | 3,051,127.50 |
| June 16, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 77.53 | 31,620.00 | 2,451,360.00 |
| June 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2,880.00 | 224,640.00 |
| June 11, 2025 | 77.70 | 77.70 | 77.45 | 77.50 | 77.55 | 7,000.00 | 542,825.00 |
| June 10, 2025 | 77.70 | 78.00 | 77.70 | 78.00 | 77.93 | 2,210.00 | 172,230.00 |
| June 9, 2025 | 77.50 | 78.00 | 77.50 | 78.00 | 77.56 | 4,500.00 | 349,000.00 |
| June 5, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.56 | 1,250.00 | 96,950.00 |
| June 4, 2025 | 77.40 | 79.00 | 77.40 | 77.50 | 77.48 | 4,150.00 | 321,545.00 |
| June 2, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 10.00 | 797.00 |
| May 29, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 4,860.00 | 385,155.00 |
| May 28, 2025 | 79.10 | 79.25 | 79.10 | 79.10 | 79.20 | 180.00 | 14,256.00 |
| May 27, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 10.00 | 792.50 |
| May 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 10.00 | 792.50 |
| May 23, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 900.00 | 71,190.00 |
| May 21, 2025 | 79.00 | 79.00 | 77.20 | 77.20 | 77.67 | 74,800.00 | 5,809,426.00 |
| May 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 20,000.00 | 1,580,000.00 |
| May 15, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 10.00 | 799.50 |
| May 13, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 200.00 | 15,760.00 |
| May 9, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 13,420.00 | 1,060,180.00 |
| May 8, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 580.00 | 45,820.00 |
| May 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 740.00 | 58,460.00 |
| May 6, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 110.00 | 8,690.00 |
| May 5, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 78.99 | 1,280.00 | 101,110.00 |
| May 2, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 450.00 | 35,550.00 |
| April 30, 2025 | 79.85 | 79.95 | 78.00 | 78.00 | 79.55 | 2,480.00 | 197,291.00 |
| April 28, 2025 | 79.00 | 79.00 | 78.40 | 78.40 | 78.52 | 1,000.00 | 78,526.00 |
| April 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 150.00 | 11,850.00 |
| April 23, 2025 | 79.80 | 79.80 | 79.00 | 79.00 | 79.15 | 1,910.00 | 151,178.00 |
| April 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,500.00 | 118,500.00 |
| April 16, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 130.00 | 10,387.00 |
| April 15, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 10.00 | 799.00 |
| April 14, 2025 | 77.50 | 77.50 | 77.30 | 77.35 | 77.34 | 2,580.00 | 199,528.50 |
| April 11, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 6,020.00 | 469,560.00 |
| April 10, 2025 | 78.00 | 78.10 | 78.00 | 78.00 | 78.01 | 8,610.00 | 671,643.00 |
| April 8, 2025 | 77.60 | 79.80 | 77.60 | 78.00 | 78.47 | 30.00 | 2,354.00 |
| April 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 70.00 | 5,586.00 |
| April 4, 2025 | 79.75 | 79.80 | 79.75 | 79.80 | 79.80 | 7,160.00 | 571,366.50 |
| April 3, 2025 | 79.90 | 80.00 | 79.90 | 80.00 | 79.99 | 5,010.00 | 400,725.00 |
| March 31, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.15 | 36,000.00 | 2,777,491.50 |
| March 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 200.00 | 16,300.00 |
| March 21, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 30.00 | 2,424.00 |
| March 17, 2025 | 79.50 | 81.50 | 79.50 | 81.50 | 80.10 | 1,200.00 | 96,125.00 |
| March 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 150,980.00 | 11,851,930.00 |
| March 11, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.61 | 9,080.00 | 713,818.00 |
| March 7, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 70.00 | 5,670.00 |
| March 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 140.00 | 11,340.00 |
| March 3, 2025 | 79.10 | 81.00 | 79.10 | 81.00 | 79.14 | 1,020.00 | 80,720.00 |
| February 28, 2025 | 81.00 | 81.00 | 79.10 | 79.10 | 79.18 | 680.00 | 53,845.00 |
| February 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 86,550.00 | 6,837,450.00 |
| February 19, 2025 | 78.70 | 79.00 | 78.70 | 79.00 | 78.90 | 210.00 | 16,569.00 |
| February 18, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 2,850.00 | 225,146.00 |
| February 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 26,810.00 | 2,117,990.00 |
| February 12, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,460.00 | 115,340.00 |
| February 11, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 78.99 | 4,480.00 | 353,870.00 |
| February 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 130.00 | 10,270.00 |
| February 7, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 11,190.00 | 884,020.00 |
| February 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 270.00 | 21,330.00 |
| February 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,120.00 | 88,480.00 |
| January 31, 2025 | 81.00 | 81.00 | 78.50 | 78.50 | 78.52 | 3,230.00 | 253,630.00 |
| January 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 4,120.00 | 323,420.00 |
| January 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| January 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,900.00 | 152,000.00 |
| January 21, 2025 | 79.00 | 79.60 | 79.00 | 79.60 | 79.10 | 240.00 | 18,984.00 |
| January 20, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.61 | 750.00 | 59,710.00 |
| January 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 10.00 | 810.00 |
| January 9, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.20 | 250.00 | 20,050.00 |
| January 6, 2025 | 79.70 | 81.00 | 79.70 | 81.00 | 80.80 | 200.00 | 16,161.00 |
Stock Code: SMC2O
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| July 8, 2025 | 81.10 | 81.10 | 80.00 | 80.75 | 80.29 | 53,500.00 | 4,295,521.50 |
| July 7, 2025 | 81.00 | 81.10 | 81.00 | 81.10 | 81.00 | 33,320.00 | 2,698,960.00 |
| July 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 710.00 | 57,510.00 |
| July 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 960.00 | 77,280.00 |
| July 2, 2025 | 81.00 | 81.00 | 80.50 | 81.00 | 80.84 | 7,470.00 | 603,880.00 |
| July 1, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.98 | 610.00 | 49,400.00 |
| June 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 180.00 | 14,580.00 |
| June 27, 2025 | 80.80 | 81.00 | 80.10 | 81.00 | 80.78 | 1,600.00 | 129,260.00 |
| June 26, 2025 | 80.80 | 80.90 | 80.00 | 80.80 | 80.06 | 140,750.00 | 11,269,025.00 |
| June 25, 2025 | 80.90 | 80.90 | 80.70 | 80.70 | 80.87 | 70.00 | 5,661.00 |
| June 24, 2025 | 80.00 | 80.90 | 80.00 | 80.90 | 80.02 | 1,430.00 | 114,427.00 |
| June 23, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.35 | 12,360.00 | 993,150.50 |
| June 20, 2025 | 81.00 | 81.10 | 80.00 | 81.10 | 80.11 | 2,280.00 | 182,655.00 |
| June 19, 2025 | 81.35 | 81.35 | 81.00 | 81.00 | 81.22 | 630.00 | 51,166.50 |
| June 18, 2025 | 81.30 | 81.45 | 81.30 | 81.40 | 81.41 | 28,710.00 | 2,337,359.00 |
| June 17, 2025 | 81.30 | 81.30 | 81.25 | 81.25 | 81.25 | 17,010.00 | 1,382,067.50 |
| June 16, 2025 | 81.25 | 81.35 | 81.25 | 81.35 | 81.26 | 3,960.00 | 321,781.00 |
| June 13, 2025 | 81.35 | 81.35 | 81.25 | 81.25 | 81.35 | 1,580.00 | 128,527.00 |
| June 11, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 5,020.00 | 408,377.00 |
| June 10, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 30.00 | 2,440.50 |
| June 9, 2025 | 81.40 | 81.40 | 81.30 | 81.35 | 81.35 | 26,160.00 | 2,128,095.00 |
| June 5, 2025 | 81.35 | 81.45 | 81.35 | 81.40 | 81.37 | 670.00 | 54,519.50 |
| June 4, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 12,000.00 | 976,200.00 |
| June 3, 2025 | 81.45 | 81.45 | 81.25 | 81.35 | 81.26 | 55,950.00 | 4,546,669.50 |
| June 2, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5,850.00 | 476,775.00 |
| May 30, 2025 | 81.40 | 81.50 | 81.25 | 81.25 | 81.48 | 6,580.00 | 536,170.50 |
| May 29, 2025 | 81.50 | 81.50 | 81.45 | 81.45 | 81.46 | 130.00 | 10,589.50 |
| May 28, 2025 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 20,010.00 | 1,600,815.00 |
| May 27, 2025 | 81.80 | 81.80 | 81.50 | 81.50 | 81.50 | 4,440.00 | 361,866.00 |
| May 26, 2025 | 81.30 | 81.80 | 81.30 | 81.80 | 81.30 | 1,510.00 | 122,768.00 |
| May 23, 2025 | 81.30 | 81.80 | 81.30 | 81.30 | 81.30 | 4,010.00 | 326,018.00 |
| May 22, 2025 | 82.00 | 82.00 | 81.30 | 81.30 | 81.31 | 28,250.00 | 2,297,030.00 |
| May 20, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 38,000.00 | 3,085,600.00 |
| May 19, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 20.00 | 1,624.00 |
| May 16, 2025 | 81.15 | 81.75 | 81.15 | 81.75 | 81.15 | 8,410.00 | 682,477.50 |
| May 15, 2025 | 81.15 | 81.45 | 81.15 | 81.30 | 81.33 | 6,930.00 | 563,650.50 |
| May 14, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5,100.00 | 415,650.00 |
| May 13, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 200.00 | 16,300.00 |
| May 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 100.00 | 8,150.00 |
| May 8, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 17,660.00 | 1,433,992.00 |
| May 7, 2025 | 81.20 | 81.20 | 81.15 | 81.20 | 81.19 | 11,590.00 | 941,033.00 |
| May 6, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 920.00 | 74,658.00 |
| May 5, 2025 | 81.00 | 81.05 | 81.00 | 81.05 | 81.03 | 8,710.00 | 705,810.50 |
| May 2, 2025 | 81.15 | 81.15 | 81.00 | 81.00 | 81.07 | 20.00 | 1,621.50 |
| April 30, 2025 | 81.20 | 81.20 | 81.15 | 81.15 | 81.19 | 2,500.00 | 202,975.00 |
| April 29, 2025 | 81.20 | 81.20 | 81.00 | 81.00 | 81.02 | 22,000.00 | 1,782,400.00 |
| April 28, 2025 | 81.00 | 81.15 | 81.00 | 81.15 | 81.05 | 21,000.00 | 1,701,951.50 |
| April 25, 2025 | 81.05 | 81.15 | 81.05 | 81.05 | 81.05 | 5,210.00 | 422,271.50 |
| April 24, 2025 | 81.05 | 81.20 | 81.05 | 81.20 | 81.10 | 9,170.00 | 743,681.00 |
| April 23, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 8,250.00 | 669,900.00 |
| April 22, 2025 | 81.45 | 81.45 | 81.00 | 81.00 | 81.05 | 40,810.00 | 3,307,674.00 |
| April 21, 2025 | 81.20 | 81.50 | 81.00 | 81.50 | 81.12 | 9,010.00 | 730,875.00 |
| April 16, 2025 | 81.25 | 81.25 | 81.00 | 81.00 | 81.07 | 17,400.00 | 1,410,702.50 |
| April 14, 2025 | 80.65 | 80.65 | 80.50 | 80.50 | 80.53 | 2,000.00 | 161,069.00 |
| April 11, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 35,410.00 | 2,855,816.50 |
| April 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3,100.00 | 251,100.00 |
| April 8, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 10.00 | 804.50 |
| April 7, 2025 | 81.50 | 81.50 | 81.00 | 81.50 | 81.17 | 30,150.00 | 2,447,225.00 |
| April 4, 2025 | 81.35 | 81.50 | 81.30 | 81.50 | 81.47 | 129,020.00 | 10,511,716.50 |
| April 3, 2025 | 81.50 | 82.00 | 81.35 | 81.50 | 81.49 | 20,820.00 | 1,696,619.00 |
| April 2, 2025 | 81.10 | 81.20 | 81.10 | 81.20 | 81.15 | 2,190.00 | 177,708.50 |
| March 31, 2025 | 81.50 | 82.15 | 81.00 | 81.10 | 81.42 | 3,510.00 | 285,793.50 |
| March 28, 2025 | 81.50 | 82.25 | 81.50 | 82.25 | 81.76 | 3,060.00 | 250,185.00 |
| March 27, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1,000.00 | 82,000.00 |
| March 26, 2025 | 82.35 | 82.35 | 81.00 | 82.00 | 82.24 | 5,770.00 | 474,510.00 |
| March 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4,740.00 | 383,940.00 |
| March 24, 2025 | 82.40 | 82.40 | 82.20 | 82.40 | 82.34 | 6,060.00 | 498,989.00 |
| March 21, 2025 | 82.00 | 82.45 | 82.00 | 82.45 | 82.43 | 13,600.00 | 1,121,030.00 |
| March 19, 2025 | 82.40 | 82.40 | 81.00 | 82.35 | 81.55 | 3,360.00 | 274,001.50 |
| March 18, 2025 | 82.45 | 82.45 | 82.25 | 82.40 | 82.26 | 7,020.00 | 577,498.00 |
| March 17, 2025 | 82.00 | 82.45 | 80.40 | 82.45 | 81.55 | 2,410.00 | 196,534.50 |
| March 14, 2025 | 80.35 | 81.00 | 80.35 | 81.00 | 80.74 | 500.00 | 40,370.00 |
| March 13, 2025 | 82.50 | 82.50 | 80.35 | 82.50 | 81.49 | 2,130.00 | 173,575.00 |
| March 12, 2025 | 82.40 | 82.50 | 80.15 | 80.30 | 81.65 | 9,700.00 | 792,016.50 |
| March 11, 2025 | 82.75 | 82.75 | 82.50 | 82.50 | 82.72 | 5,690.00 | 470,667.50 |
| March 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 400.00 | 32,800.00 |
| March 7, 2025 | 82.45 | 82.75 | 82.00 | 82.00 | 82.73 | 82,070.00 | 6,789,471.00 |
| March 6, 2025 | 82.50 | 82.50 | 82.30 | 82.30 | 82.30 | 105,020.00 | 8,643,150.00 |
| March 5, 2025 | 82.00 | 82.30 | 82.00 | 82.30 | 82.28 | 39,960.00 | 3,288,108.00 |
| March 4, 2025 | 82.25 | 82.25 | 80.00 | 80.00 | 80.64 | 229,630.00 | 18,516,899.00 |
| March 3, 2025 | 82.00 | 82.25 | 82.00 | 82.00 | 82.19 | 430.00 | 35,342.50 |
| February 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4,950.00 | 405,900.00 |
| February 27, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 10.00 | 822.50 |
| February 26, 2025 | 81.55 | 81.55 | 81.50 | 81.50 | 81.51 | 28,210.00 | 2,299,425.00 |
| February 25, 2025 | 81.60 | 81.65 | 81.50 | 81.65 | 81.53 | 7,260.00 | 591,878.50 |
| February 24, 2025 | 81.50 | 81.65 | 81.50 | 81.50 | 81.54 | 7,540.00 | 614,810.00 |
| February 21, 2025 | 81.70 | 81.70 | 81.50 | 81.50 | 81.55 | 20,410.00 | 1,664,419.00 |
| February 20, 2025 | 81.70 | 81.70 | 81.60 | 81.65 | 81.60 | 10,130.00 | 826,619.50 |
| February 19, 2025 | 81.95 | 81.95 | 81.60 | 81.70 | 81.61 | 7,710.00 | 629,229.50 |
| February 17, 2025 | 81.65 | 81.70 | 81.65 | 81.70 | 81.66 | 2,630.00 | 214,769.50 |
| February 14, 2025 | 81.60 | 81.60 | 81.50 | 81.50 | 81.60 | 10,040.00 | 819,260.00 |
| February 13, 2025 | 81.70 | 81.75 | 80.50 | 81.65 | 81.64 | 14,490.00 | 1,182,939.50 |
| February 12, 2025 | 81.70 | 81.75 | 81.70 | 81.70 | 81.70 | 6,870.00 | 561,299.00 |
| February 11, 2025 | 81.60 | 81.75 | 81.50 | 81.70 | 81.62 | 2,860.00 | 233,426.50 |
| February 10, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 70.00 | 5,712.00 |
| February 7, 2025 | 81.80 | 81.80 | 81.20 | 81.80 | 81.50 | 40.00 | 3,260.00 |
| February 6, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 10.00 | 818.00 |
| February 4, 2025 | 81.50 | 81.80 | 80.30 | 81.80 | 81.29 | 5,030.00 | 408,904.00 |
| February 3, 2025 | 80.25 | 81.00 | 80.25 | 80.25 | 80.40 | 3,120.00 | 250,840.00 |
| January 31, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 190.00 | 15,390.00 |
| January 30, 2025 | 81.95 | 82.00 | 81.95 | 82.00 | 82.00 | 37,520.00 | 3,076,465.00 |
| January 28, 2025 | 81.00 | 81.00 | 80.05 | 80.05 | 80.21 | 4,810.00 | 385,815.00 |
| January 27, 2025 | 81.95 | 81.95 | 81.00 | 81.00 | 81.02 | 790.00 | 64,009.00 |
| January 24, 2025 | 82.20 | 82.20 | 80.00 | 80.00 | 80.60 | 266,820.00 | 21,505,878.00 |
| January 23, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | 11,740.00 | 962,686.00 |
| January 22, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 8,110.00 | 667,047.50 |
| January 21, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 2,080.00 | 171,080.00 |
| January 20, 2025 | 82.30 | 82.30 | 82.25 | 82.25 | 82.30 | 25,980.00 | 2,138,104.00 |
| January 17, 2025 | 82.30 | 82.30 | 82.00 | 82.00 | 82.07 | 40.00 | 3,283.00 |
| January 16, 2025 | 81.80 | 82.00 | 81.60 | 82.00 | 81.62 | 140,230.00 | 11,445,484.00 |
| January 15, 2025 | 81.80 | 82.00 | 81.80 | 81.80 | 81.80 | 4,750.00 | 388,561.50 |
| January 14, 2025 | 81.50 | 82.30 | 81.50 | 81.75 | 82.22 | 34,100.00 | 2,803,574.50 |
| January 13, 2025 | 81.50 | 82.25 | 81.50 | 82.25 | 82.16 | 14,180.00 | 1,165,029.50 |
| January 9, 2025 | 81.60 | 82.30 | 81.50 | 82.30 | 81.76 | 12,720.00 | 1,040,006.00 |
| January 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 9,460.00 | 770,990.00 |
| January 7, 2025 | 82.30 | 82.30 | 81.50 | 81.50 | 82.26 | 47,030.00 | 3,868,537.00 |
| January 6, 2025 | 81.00 | 81.95 | 81.00 | 81.00 | 81.02 | 3,300.00 | 267,374.50 |
| January 3, 2025 | 81.30 | 81.30 | 81.00 | 81.00 | 81.02 | 7,600.00 | 615,732.00 |
| January 2, 2025 | 82.40 | 82.40 | 81.30 | 81.30 | 82.40 | 5,910.00 | 486,973.00 |
Stock Code: SMC2M
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||