Share Prices of San Miguel Corporation
Stock Code: SMC Common
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
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 |
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 |
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 |
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 |
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 |
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 |
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 |
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 |