Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 67.50 | 67.95 | 67.50 | 67.75 | 67.71 | 64,590.00 | 4,373,631.00 |
| May 22, 2026 | 68.20 | 68.30 | 67.00 | 67.50 | 67.47 | 205,010.00 | 13,831,795.00 |
| May 21, 2026 | 69.75 | 70.00 | 68.00 | 68.30 | 68.32 | 220,670.00 | 15,075,747.00 |
| May 20, 2026 | 69.80 | 70.00 | 69.45 | 69.75 | 69.68 | 205,560.00 | 14,323,435.50 |
| May 19, 2026 | 70.00 | 70.00 | 69.60 | 69.80 | 69.80 | 205,010.00 | 14,309,731.00 |
| May 18, 2026 | 69.95 | 70.00 | 69.70 | 70.00 | 69.98 | 205,010.00 | 14,346,111.00 |
| May 15, 2026 | 70.55 | 70.55 | 69.80 | 69.95 | 69.96 | 205,020.00 | 14,342,762.00 |
| May 14, 2026 | 70.00 | 71.00 | 70.00 | 70.55 | 70.69 | 205,000.00 | 14,490,783.00 |
| May 13, 2026 | 69.15 | 71.00 | 69.15 | 70.00 | 70.18 | 205,150.00 | 14,397,394.50 |
| May 12, 2026 | 69.20 | 69.40 | 68.50 | 69.15 | 69.08 | 29,540.00 | 2,040,655.00 |
| May 11, 2026 | 69.35 | 69.90 | 68.50 | 69.20 | 68.91 | 60,820.00 | 4,190,996.00 |
| May 8, 2026 | 70.60 | 70.60 | 69.35 | 69.35 | 69.60 | 205,080.00 | 14,273,611.00 |
| May 7, 2026 | 70.10 | 71.00 | 70.10 | 70.50 | 70.49 | 81,680.00 | 5,757,675.00 |
| May 6, 2026 | 70.80 | 71.10 | 70.50 | 71.00 | 70.96 | 205,660.00 | 14,592,781.50 |
| May 5, 2026 | 71.50 | 71.90 | 70.55 | 70.80 | 71.16 | 30,330.00 | 2,158,291.00 |
| May 4, 2026 | 71.95 | 72.10 | 71.00 | 71.00 | 71.58 | 76,890.00 | 5,503,431.50 |
| April 30, 2026 | 71.95 | 71.95 | 71.10 | 71.95 | 71.92 | 205,010.00 | 14,743,303.50 |
| April 29, 2026 | 71.50 | 71.95 | 71.05 | 71.95 | 71.84 | 205,020.00 | 14,729,492.00 |
| April 28, 2026 | 70.75 | 72.00 | 70.00 | 72.00 | 71.38 | 205,260.00 | 14,651,208.00 |
| April 27, 2026 | 71.00 | 71.00 | 69.60 | 70.70 | 70.38 | 205,170.00 | 14,440,160.00 |
| April 24, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.58 | 38,150.00 | 2,730,705.50 |
| April 23, 2026 | 70.20 | 72.00 | 70.20 | 72.00 | 71.67 | 205,300.00 | 14,713,632.00 |
| April 22, 2026 | 71.05 | 71.45 | 70.20 | 70.20 | 70.51 | 72,980.00 | 5,145,807.00 |
| April 21, 2026 | 72.00 | 72.00 | 70.75 | 71.00 | 71.38 | 210,500.00 | 15,025,328.50 |
| April 20, 2026 | 71.95 | 72.00 | 70.70 | 72.00 | 71.87 | 205,170.00 | 14,746,326.50 |
| April 17, 2026 | 72.00 | 72.15 | 70.70 | 71.95 | 71.89 | 205,080.00 | 14,742,790.50 |
| April 16, 2026 | 70.30 | 72.25 | 70.25 | 72.00 | 71.72 | 205,170.00 | 14,714,277.00 |
| April 15, 2026 | 68.95 | 70.25 | 68.30 | 70.25 | 70.02 | 208,200.00 | 14,578,227.00 |
| April 14, 2026 | 69.20 | 70.00 | 68.30 | 68.90 | 68.98 | 22,160.00 | 1,528,626.00 |
| April 13, 2026 | 69.30 | 69.30 | 67.85 | 69.20 | 68.92 | 205,020.00 | 14,130,191.00 |
| April 10, 2026 | 69.50 | 69.75 | 69.20 | 69.30 | 69.42 | 25,470.00 | 1,768,072.00 |
| April 8, 2026 | 69.05 | 70.00 | 69.05 | 69.50 | 69.57 | 56,770.00 | 3,949,314.50 |
| April 7, 2026 | 69.90 | 70.00 | 69.00 | 69.00 | 69.43 | 57,800.00 | 4,012,872.00 |
| April 6, 2026 | 69.00 | 69.95 | 69.00 | 69.90 | 69.59 | 56,200.00 | 3,911,172.50 |
| April 1, 2026 | 71.75 | 71.75 | 68.90 | 68.90 | 69.79 | 75,330.00 | 5,257,141.50 |
| March 31, 2026 | 71.80 | 71.90 | 70.65 | 71.80 | 71.66 | 135,080.00 | 9,680,185.50 |
| March 30, 2026 | 71.50 | 72.00 | 69.60 | 72.00 | 71.46 | 205,290.00 | 14,669,902.00 |
| March 27, 2026 | 71.05 | 71.50 | 69.70 | 71.50 | 71.16 | 205,410.00 | 14,616,642.50 |
| March 26, 2026 | 71.90 | 71.90 | 70.10 | 71.10 | 71.08 | 267,700.00 | 19,027,953.00 |
| March 25, 2026 | 70.85 | 71.90 | 69.95 | 71.90 | 71.23 | 206,820.00 | 14,732,601.00 |
| March 24, 2026 | 69.10 | 70.85 | 69.10 | 70.85 | 70.21 | 205,070.00 | 14,398,118.00 |
| March 23, 2026 | 69.70 | 69.70 | 68.00 | 69.10 | 68.99 | 215,230.00 | 14,848,162.50 |
| March 19, 2026 | 69.90 | 69.95 | 68.50 | 69.95 | 69.21 | 55,250.00 | 3,824,085.00 |
| March 18, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 69.69 | 205,430.00 | 14,315,746.50 |
| March 17, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 68.22 | 205,030.00 | 13,986,363.00 |
| March 16, 2026 | 69.05 | 69.05 | 67.20 | 67.30 | 67.46 | 95,210.00 | 6,422,683.00 |
| March 13, 2026 | 69.90 | 69.90 | 68.05 | 69.10 | 68.84 | 164,210.00 | 11,303,618.50 |
| March 12, 2026 | 70.00 | 70.00 | 68.60 | 70.00 | 69.55 | 62,950.00 | 4,378,378.00 |
| March 11, 2026 | 69.70 | 70.40 | 68.25 | 70.40 | 69.88 | 116,860.00 | 8,165,863.50 |
| March 10, 2026 | 70.30 | 70.30 | 68.00 | 69.75 | 69.26 | 205,070.00 | 14,202,650.50 |
| March 9, 2026 | 70.90 | 70.90 | 66.95 | 70.45 | 68.68 | 186,410.00 | 12,802,599.00 |
| March 6, 2026 | 68.65 | 71.95 | 67.50 | 71.95 | 69.87 | 144,070.00 | 10,066,788.00 |
| March 5, 2026 | 65.75 | 69.00 | 65.75 | 68.60 | 68.15 | 160,020.00 | 10,905,168.00 |
| March 4, 2026 | 65.45 | 66.70 | 65.00 | 65.75 | 65.35 | 243,220.00 | 15,894,112.00 |
| March 3, 2026 | 67.30 | 68.50 | 65.45 | 65.45 | 66.15 | 328,370.00 | 21,721,538.50 |
| March 2, 2026 | 67.50 | 68.10 | 67.00 | 67.30 | 67.42 | 218,750.00 | 14,747,626.50 |
| February 27, 2026 | 69.60 | 70.65 | 68.00 | 68.00 | 68.29 | 400,410.00 | 27,342,369.00 |
| February 26, 2026 | 69.50 | 70.95 | 69.50 | 69.55 | 70.01 | 73,470.00 | 5,143,796.00 |
| February 25, 2026 | 69.40 | 70.50 | 69.20 | 69.25 | 69.52 | 157,950.00 | 10,981,280.50 |
| February 24, 2026 | 69.65 | 70.80 | 69.40 | 69.40 | 69.59 | 121,540.00 | 8,458,570.00 |
| February 23, 2026 | 70.50 | 71.00 | 69.45 | 69.45 | 69.95 | 95,440.00 | 6,676,023.00 |
| February 20, 2026 | 71.60 | 72.20 | 69.55 | 69.60 | 70.09 | 158,200.00 | 11,087,550.50 |
| February 19, 2026 | 69.95 | 72.40 | 69.95 | 71.60 | 71.56 | 128,160.00 | 9,171,729.50 |
| February 18, 2026 | 70.00 | 71.00 | 69.90 | 69.95 | 70.20 | 68,210.00 | 4,788,345.00 |
| February 16, 2026 | 70.10 | 71.25 | 68.25 | 70.00 | 69.82 | 107,650.00 | 7,515,880.00 |
| February 13, 2026 | 72.95 | 72.95 | 70.00 | 70.00 | 70.54 | 200,350.00 | 14,132,326.00 |
| February 12, 2026 | 75.30 | 75.50 | 71.00 | 71.00 | 72.20 | 548,450.00 | 39,598,651.00 |
| February 11, 2026 | 75.35 | 76.50 | 75.25 | 75.25 | 75.56 | 90,470.00 | 6,836,347.00 |
| February 10, 2026 | 75.10 | 76.20 | 75.10 | 75.20 | 75.52 | 77,900.00 | 5,882,925.50 |
| February 9, 2026 | 76.50 | 77.40 | 75.00 | 75.00 | 75.75 | 104,090.00 | 7,884,543.50 |
| February 6, 2026 | 76.60 | 77.70 | 76.60 | 76.90 | 77.06 | 16,580.00 | 1,277,711.00 |
| February 5, 2026 | 76.60 | 77.95 | 76.60 | 76.60 | 76.72 | 100,300.00 | 7,694,905.50 |
| February 4, 2026 | 79.80 | 79.80 | 76.55 | 76.55 | 76.98 | 376,340.00 | 28,970,582.00 |
| February 3, 2026 | 75.20 | 80.00 | 75.20 | 80.00 | 78.32 | 205,080.00 | 16,062,659.50 |
| February 2, 2026 | 80.10 | 80.10 | 75.25 | 78.00 | 77.21 | 459,640.00 | 35,487,070.00 |
| January 30, 2026 | 80.40 | 80.40 | 78.80 | 80.10 | 79.94 | 309,120.00 | 24,710,636.00 |
| January 29, 2026 | 82.70 | 82.70 | 80.50 | 80.50 | 81.06 | 128,890.00 | 10,447,400.50 |
| January 28, 2026 | 82.60 | 82.70 | 80.75 | 82.70 | 81.99 | 275,660.00 | 22,600,994.50 |
| January 27, 2026 | 83.00 | 83.00 | 80.40 | 82.70 | 82.10 | 288,470.00 | 23,683,754.00 |
| January 26, 2026 | 82.85 | 83.20 | 80.65 | 83.00 | 82.32 | 239,090.00 | 19,680,872.00 |
| January 23, 2026 | 83.00 | 83.00 | 81.65 | 82.85 | 82.53 | 131,810.00 | 10,878,654.50 |
| January 22, 2026 | 83.60 | 83.60 | 82.50 | 83.00 | 82.98 | 209,570.00 | 17,390,203.00 |
| January 21, 2026 | 82.80 | 83.70 | 81.60 | 83.70 | 83.27 | 164,550.00 | 13,701,529.00 |
| January 20, 2026 | 84.30 | 84.40 | 82.00 | 82.50 | 82.75 | 107,740.00 | 8,915,280.00 |
| January 19, 2026 | 84.10 | 84.35 | 83.95 | 84.30 | 84.20 | 63,540.00 | 5,350,103.00 |
| January 16, 2026 | 84.50 | 84.50 | 83.80 | 84.10 | 84.09 | 315,750.00 | 26,549,987.50 |
| January 15, 2026 | 84.90 | 84.95 | 84.05 | 84.95 | 84.87 | 238,600.00 | 20,248,797.50 |
| January 14, 2026 | 84.95 | 85.00 | 83.90 | 85.00 | 84.69 | 236,640.00 | 20,041,219.50 |
| January 13, 2026 | 85.00 | 85.00 | 83.75 | 84.95 | 84.77 | 233,700.00 | 19,811,362.50 |
| January 12, 2026 | 85.00 | 85.00 | 83.55 | 85.00 | 84.66 | 206,450.00 | 17,478,253.00 |
| January 9, 2026 | 84.10 | 85.00 | 83.35 | 85.00 | 84.59 | 195,830.00 | 16,565,798.00 |
| January 8, 2026 | 83.90 | 84.90 | 83.25 | 84.10 | 84.02 | 296,130.00 | 24,882,007.50 |
| January 7, 2026 | 85.95 | 86.00 | 84.00 | 84.00 | 85.08 | 255,040.00 | 21,699,979.00 |
| January 6, 2026 | 83.40 | 85.95 | 83.40 | 85.95 | 85.13 | 293,700.00 | 25,002,857.50 |
| January 5, 2026 | 85.00 | 85.80 | 83.40 | 83.40 | 84.75 | 262,900.00 | 22,281,385.50 |
| January 2, 2026 | 82.00 | 84.80 | 81.20 | 84.80 | 83.79 | 173,410.00 | 14,530,782.50 |
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 |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
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 |
|---|---|---|---|---|---|---|---|
| March 18, 2026 | 75.40 | 75.40 | 75.25 | 75.25 | 75.31 | 22,590.00 | 1,701,355.50 |
| March 16, 2026 | 74.90 | 74.90 | 74.85 | 74.90 | 74.89 | 40,940.00 | 3,066,189.50 |
| March 13, 2026 | 74.85 | 74.85 | 74.80 | 74.80 | 74.80 | 4,200.00 | 314,165.00 |
| March 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4,120.00 | 309,000.00 |
| March 11, 2026 | 74.75 | 74.80 | 74.75 | 74.75 | 74.75 | 36,000.00 | 2,691,010.00 |
| March 10, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 3,400.00 | 253,980.00 |
| March 9, 2026 | 74.85 | 75.00 | 74.75 | 74.75 | 74.84 | 5,410.00 | 404,898.50 |
| March 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 40.00 | 3,016.00 |
| February 27, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 150.00 | 11,310.00 |
| February 26, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 100.00 | 7,530.00 |
| February 25, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 90.00 | 6,727.50 |
| February 24, 2026 | 74.75 | 74.75 | 74.65 | 74.65 | 74.69 | 2,000.00 | 149,382.50 |
| February 23, 2026 | 74.75 | 75.40 | 74.75 | 75.40 | 75.05 | 110.00 | 8,255.00 |
| February 19, 2026 | 75.40 | 75.40 | 74.65 | 74.65 | 74.69 | 13,550.00 | 1,012,030.00 |
| February 18, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 30.00 | 2,244.00 |
| February 16, 2026 | 74.70 | 74.90 | 74.70 | 74.90 | 74.70 | 1,060.00 | 79,184.00 |
| February 13, 2026 | 74.75 | 74.90 | 74.75 | 74.90 | 74.78 | 15,810.00 | 1,182,217.50 |
| February 12, 2026 | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 66,700.00 | 4,995,930.00 |
| February 11, 2026 | 75.50 | 75.50 | 74.70 | 74.70 | 75.26 | 170.00 | 12,795.00 |
| February 10, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 20.00 | 1,509.00 |
| February 6, 2026 | 74.70 | 75.00 | 74.70 | 74.80 | 74.80 | 1,620.00 | 121,177.00 |
| February 5, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 2,000.00 | 149,400.00 |
| February 3, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 20.00 | 1,493.00 |
| February 2, 2026 | 75.10 | 75.10 | 74.65 | 74.65 | 74.69 | 11,000.00 | 821,600.00 |
| January 28, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.00 | 7,760.00 | 582,006.00 |
| January 26, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 80.00 | 6,048.00 |
| January 23, 2026 | 75.00 | 75.60 | 75.00 | 75.60 | 75.08 | 760.00 | 57,060.00 |
| January 21, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 2,000.00 | 149,200.00 |
| January 20, 2026 | 75.00 | 75.10 | 75.00 | 75.10 | 75.03 | 7,000.00 | 525,200.00 |
| January 16, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 140.00 | 10,605.00 |
| January 14, 2026 | 75.00 | 75.00 | 74.50 | 74.60 | 74.51 | 6,030.00 | 449,298.00 |
| January 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 47,700.00 | 3,553,650.00 |
| January 12, 2026 | 74.75 | 75.00 | 74.75 | 75.00 | 74.91 | 7,020.00 | 525,877.50 |
| January 9, 2026 | 74.50 | 75.15 | 74.50 | 74.80 | 74.51 | 68,510.00 | 5,104,601.50 |
| January 8, 2026 | 74.90 | 75.15 | 74.90 | 74.90 | 75.08 | 140.00 | 10,511.00 |
| January 7, 2026 | 75.00 | 75.00 | 74.25 | 74.25 | 74.37 | 10,000.00 | 743,727.50 |
| January 6, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 10.00 | 751.00 |
| January 5, 2026 | 75.15 | 75.15 | 75.10 | 75.10 | 75.11 | 820.00 | 61,588.00 |
| January 2, 2026 | 74.50 | 75.15 | 74.00 | 75.15 | 74.37 | 13,640.00 | 1,014,421.50 |
Stock Code: SMC2J
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2K
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2L
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 80.50 | 80.50 | 76.00 | 80.45 | 77.95 | 560,370.00 | 43,680,798.50 |
| May 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 20.00 | 1,610.00 |
| May 18, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 10,000.00 | 806,000.00 |
| May 15, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 300.00 | 24,210.00 |
| May 13, 2026 | 78.70 | 80.60 | 78.65 | 80.60 | 79.63 | 40.00 | 3,185.50 |
| May 11, 2026 | 80.50 | 80.60 | 80.50 | 80.60 | 80.50 | 510.00 | 41,056.00 |
| May 8, 2026 | 78.80 | 80.60 | 78.65 | 80.60 | 79.69 | 26,800.00 | 2,135,750.00 |
| May 7, 2026 | 79.50 | 80.70 | 78.80 | 80.70 | 80.64 | 55,090.00 | 4,442,480.50 |
| May 6, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 20.00 | 1,614.00 |
| May 5, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 10.00 | 807.00 |
| May 4, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 50,800.00 | 4,094,480.00 |
| April 30, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 51,000.00 | 4,110,600.00 |
| April 29, 2026 | 80.50 | 80.60 | 80.30 | 80.60 | 80.60 | 1,020.00 | 82,208.00 |
| April 28, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 350.00 | 28,280.00 |
| April 27, 2026 | 80.30 | 80.50 | 80.30 | 80.50 | 80.39 | 93,880.00 | 7,547,334.00 |
| April 24, 2026 | 79.00 | 80.30 | 78.65 | 80.30 | 80.08 | 58,000.00 | 4,644,900.00 |
| April 21, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 50.00 | 4,015.00 |
| April 20, 2026 | 80.25 | 80.30 | 80.25 | 80.30 | 80.30 | 520.00 | 41,755.00 |
| April 17, 2026 | 80.00 | 80.25 | 80.00 | 80.25 | 80.00 | 13,410.00 | 1,072,802.50 |
| April 15, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 1,940.00 | 155,685.00 |
| April 14, 2026 | 78.55 | 80.35 | 78.55 | 80.35 | 79.45 | 13,200.00 | 1,048,740.00 |
| April 13, 2026 | 80.35 | 80.35 | 78.45 | 80.35 | 79.83 | 21,980.00 | 1,754,731.00 |
| April 10, 2026 | 80.25 | 80.35 | 78.35 | 80.35 | 79.44 | 13,200.00 | 1,048,639.00 |
| April 8, 2026 | 80.35 | 80.35 | 78.35 | 80.25 | 79.30 | 11,990.00 | 950,799.00 |
| April 7, 2026 | 80.40 | 80.40 | 78.35 | 80.35 | 79.35 | 12,030.00 | 954,612.00 |
| April 6, 2026 | 80.40 | 80.40 | 78.15 | 80.40 | 80.16 | 57,040.00 | 4,572,529.50 |
| April 1, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 50,010.00 | 4,020,804.00 |
| March 31, 2026 | 80.40 | 80.40 | 78.05 | 80.40 | 79.25 | 25,170.00 | 1,994,758.50 |
| March 30, 2026 | 79.90 | 80.40 | 78.05 | 80.40 | 79.69 | 88,420.00 | 7,046,155.00 |
| March 27, 2026 | 78.10 | 79.90 | 78.10 | 79.90 | 79.00 | 12,000.00 | 948,000.00 |
| March 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| March 25, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 48,940.00 | 3,915,180.00 |
| March 24, 2026 | 80.20 | 80.20 | 79.90 | 80.00 | 79.91 | 30,480.00 | 2,435,776.00 |
| March 23, 2026 | 79.90 | 80.20 | 76.70 | 80.20 | 78.88 | 99,150.00 | 7,821,311.50 |
| March 19, 2026 | 79.55 | 79.90 | 79.55 | 79.90 | 79.64 | 59,470.00 | 4,735,917.00 |
| March 18, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 5,040.00 | 400,932.00 |
| March 16, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.49 | 41,600.00 | 3,306,700.00 |
| March 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10,000.00 | 790,000.00 |
| March 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 50,000.00 | 3,950,000.00 |
| March 10, 2026 | 78.95 | 79.00 | 78.95 | 79.00 | 78.99 | 19,640.00 | 1,551,360.00 |
| March 9, 2026 | 79.10 | 79.10 | 77.85 | 79.00 | 78.51 | 182,210.00 | 14,305,706.00 |
| March 6, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 80,000.00 | 6,328,000.00 |
| March 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3,000.00 | 237,000.00 |
| March 3, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1,500.00 | 118,650.00 |
| March 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3,500.00 | 276,500.00 |
| February 27, 2026 | 78.15 | 79.00 | 78.15 | 79.00 | 78.37 | 18,200.00 | 1,426,410.00 |
| February 25, 2026 | 79.00 | 79.10 | 79.00 | 79.10 | 79.00 | 10,020.00 | 791,582.00 |
| February 20, 2026 | 79.10 | 79.10 | 79.00 | 79.00 | 79.10 | 1,820.00 | 143,956.00 |
| February 19, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1,000.00 | 79,100.00 |
| February 18, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 810.00 | 63,990.00 |
| February 16, 2026 | 78.50 | 79.00 | 78.05 | 79.00 | 78.56 | 14,870.00 | 1,168,138.50 |
| February 12, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 20.00 | 1,582.00 |
| February 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 600.00 | 47,400.00 |
| February 10, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 500.00 | 39,550.00 |
| February 9, 2026 | 78.00 | 79.00 | 77.85 | 79.00 | 78.47 | 28,200.00 | 2,212,840.00 |
| February 6, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 78.70 | 25,030.00 | 1,969,770.00 |
| February 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 800.00 | 63,200.00 |
| February 4, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 78.52 | 11,500.00 | 903,000.00 |
| February 3, 2026 | 79.00 | 79.00 | 77.80 | 79.00 | 78.67 | 70,000.00 | 5,506,619.00 |
| January 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10.00 | 790.00 |
| January 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 200.00 | 15,800.00 |
| January 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6,030.00 | 476,370.00 |
| January 23, 2026 | 79.10 | 79.10 | 77.70 | 79.00 | 78.27 | 21,810.00 | 1,707,084.00 |
| January 22, 2026 | 78.50 | 79.10 | 78.50 | 79.10 | 79.10 | 5,010.00 | 396,285.00 |
| January 21, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 15,000.00 | 1,185,000.00 |
| January 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,000.00 | 79,000.00 |
| January 16, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 240.00 | 18,984.00 |
| January 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 40.00 | 3,160.00 |
| January 14, 2026 | 77.75 | 79.00 | 77.75 | 79.00 | 78.53 | 25,000.00 | 1,963,238.00 |
| January 13, 2026 | 77.80 | 79.00 | 77.60 | 79.00 | 78.27 | 48,360.00 | 3,785,266.00 |
| January 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4,000.00 | 316,000.00 |
| January 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4,500.00 | 355,500.00 |
| January 8, 2026 | 77.65 | 79.10 | 77.65 | 79.10 | 78.97 | 72,350.00 | 5,713,170.00 |
| January 7, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1,000.00 | 79,100.00 |
| January 5, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 60.00 | 4,746.00 |
| January 2, 2026 | 77.65 | 79.00 | 77.65 | 79.00 | 78.74 | 56,800.00 | 4,472,191.50 |
Stock Code: SMC2N
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 100.00 | 8,110.00 |
| May 20, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 120.00 | 9,732.00 |
| May 13, 2026 | 81.50 | 81.50 | 81.10 | 81.50 | 81.48 | 2,780.00 | 226,517.00 |
| May 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 30.00 | 2,430.00 |
| May 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 590.00 | 47,790.00 |
| May 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,620.00 | 131,220.00 |
| May 6, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 81.24 | 2,920.00 | 237,215.00 |
| May 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 400.00 | 32,600.00 |
| May 4, 2026 | 81.80 | 81.80 | 81.00 | 81.60 | 81.12 | 1,300.00 | 105,452.00 |
| April 30, 2026 | 81.50 | 81.50 | 81.25 | 81.50 | 81.39 | 230.00 | 18,720.00 |
| April 29, 2026 | 81.50 | 81.60 | 81.50 | 81.50 | 81.55 | 310.00 | 25,280.00 |
| April 28, 2026 | 82.00 | 82.00 | 79.55 | 79.55 | 81.58 | 290.00 | 23,657.50 |
| April 24, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1,030.00 | 83,687.50 |
| April 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 800.00 | 64,000.00 |
| April 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 30.00 | 2,400.00 |
| April 20, 2026 | 81.25 | 82.00 | 81.25 | 82.00 | 81.96 | 10,620.00 | 870,465.00 |
| April 17, 2026 | 82.00 | 82.00 | 81.90 | 82.00 | 82.00 | 47,580.00 | 3,901,460.00 |
| April 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 5,000.00 | 410,000.00 |
| April 15, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 80.63 | 1,990.00 | 160,453.00 |
| April 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4,650.00 | 376,650.00 |
| April 13, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 80.77 | 13,890.00 | 1,121,950.50 |
| April 10, 2026 | 80.00 | 80.30 | 80.00 | 80.00 | 80.00 | 3,050.00 | 244,003.00 |
| April 8, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 79.95 | 5,920.00 | 473,306.50 |
| April 7, 2026 | 79.95 | 79.95 | 79.50 | 79.50 | 79.93 | 210.00 | 16,785.00 |
| April 6, 2026 | 79.95 | 79.95 | 79.90 | 79.95 | 79.95 | 440.00 | 35,177.50 |
| April 1, 2026 | 78.50 | 79.95 | 78.00 | 79.95 | 78.49 | 5,660.00 | 444,267.00 |
| March 31, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 78.57 | 13,240.00 | 1,040,240.00 |
| March 30, 2026 | 77.70 | 78.50 | 77.70 | 78.50 | 78.49 | 1,390.00 | 109,107.00 |
| March 27, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.34 | 3,850.00 | 301,620.00 |
| March 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1,790.00 | 140,515.00 |
| March 25, 2026 | 79.50 | 79.50 | 77.00 | 79.40 | 77.59 | 900.00 | 69,832.00 |
| March 24, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 50.00 | 3,975.00 |
| March 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 210.00 | 16,800.00 |
| March 18, 2026 | 79.90 | 80.00 | 79.90 | 80.00 | 79.98 | 1,180.00 | 94,378.00 |
| March 17, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 410.00 | 32,759.00 |
| March 13, 2026 | 79.05 | 79.05 | 79.00 | 79.05 | 79.01 | 13,110.00 | 1,035,840.00 |
| March 12, 2026 | 79.90 | 79.90 | 79.05 | 79.05 | 79.26 | 2,630.00 | 208,445.50 |
| March 11, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 240.00 | 19,176.00 |
| March 10, 2026 | 79.00 | 79.95 | 79.00 | 79.95 | 79.73 | 2,910.00 | 232,018.00 |
| March 6, 2026 | 79.15 | 79.50 | 79.00 | 79.00 | 79.03 | 16,860.00 | 1,332,505.00 |
| March 5, 2026 | 79.15 | 80.50 | 79.15 | 80.50 | 80.05 | 30.00 | 2,401.50 |
| March 4, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 90.00 | 7,123.50 |
| March 3, 2026 | 79.15 | 80.45 | 79.15 | 80.45 | 80.23 | 60.00 | 4,814.00 |
| February 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 170.00 | 13,600.00 |
| February 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20.00 | 1,600.00 |
| February 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 430.00 | 34,400.00 |
| February 20, 2026 | 79.10 | 80.00 | 79.10 | 80.00 | 79.55 | 20.00 | 1,591.00 |
| February 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 430.00 | 34,400.00 |
| February 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 220.00 | 17,600.00 |
| February 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 460.00 | 36,570.00 |
| February 12, 2026 | 80.30 | 80.30 | 79.50 | 79.50 | 79.52 | 3,380.00 | 268,784.00 |
| February 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 100.00 | 8,030.00 |
| February 9, 2026 | 79.10 | 79.50 | 79.10 | 79.45 | 79.48 | 530.00 | 42,126.50 |
| February 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,350.00 | 108,000.00 |
| February 5, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 6,020.00 | 484,610.00 |
| February 4, 2026 | 79.25 | 80.40 | 79.05 | 80.40 | 79.55 | 10,200.00 | 811,450.00 |
| February 3, 2026 | 80.00 | 80.00 | 79.05 | 79.05 | 79.19 | 4,270.00 | 338,157.50 |
| February 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 66,700.00 | 5,336,000.00 |
| January 27, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1,100.00 | 87,120.00 |
| January 26, 2026 | 80.60 | 80.60 | 79.20 | 80.60 | 80.57 | 880.00 | 70,900.00 |
| January 21, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 2,000.00 | 160,800.00 |
| January 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 10.00 | 805.00 |
| January 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 7,400.00 | 595,700.00 |
| January 16, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 10.00 | 792.00 |
| January 15, 2026 | 80.50 | 80.50 | 79.10 | 79.10 | 79.45 | 1,580.00 | 125,524.00 |
| January 14, 2026 | 80.00 | 80.40 | 79.05 | 80.40 | 79.46 | 21,000.00 | 1,668,593.00 |
| January 13, 2026 | 80.20 | 80.20 | 80.00 | 80.00 | 80.13 | 1,000.00 | 80,132.00 |
| January 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| January 9, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2,060.00 | 162,946.00 |
| January 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 14,570.00 | 1,165,600.00 |
| January 7, 2026 | 80.00 | 80.50 | 80.00 | 80.00 | 80.02 | 22,230.00 | 1,778,900.00 |
| January 6, 2026 | 80.80 | 80.80 | 80.00 | 80.00 | 80.02 | 20,440.00 | 1,635,552.00 |
| January 5, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 50.00 | 4,002.50 |
| January 2, 2026 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 35,010.00 | 2,800,815.00 |
Stock Code: SMC2O
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 82.00 | 82.00 | 81.50 | 81.90 | 81.63 | 7,230.00 | 590,161.00 |
| May 21, 2026 | 82.00 | 82.00 | 81.70 | 81.70 | 81.77 | 7,100.00 | 580,587.50 |
| May 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 150.00 | 12,300.00 |
| May 19, 2026 | 82.00 | 82.00 | 81.75 | 81.75 | 81.83 | 8,370.00 | 684,956.50 |
| May 18, 2026 | 82.15 | 82.15 | 82.00 | 82.15 | 82.00 | 10,890.00 | 892,990.50 |
| May 15, 2026 | 82.00 | 82.20 | 82.00 | 82.15 | 82.02 | 3,830.00 | 314,137.50 |
| May 14, 2026 | 83.00 | 83.00 | 82.00 | 83.00 | 82.30 | 200.00 | 16,460.00 |
| May 13, 2026 | 82.50 | 83.00 | 82.00 | 82.00 | 82.72 | 8,980.00 | 742,865.00 |
| May 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 180.00 | 14,850.00 |
| May 11, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.00 | 16,690.00 | 1,368,630.00 |
| May 8, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | 87,170.00 | 7,148,235.00 |
| May 7, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 300.00 | 24,690.00 |
| May 6, 2026 | 82.50 | 82.50 | 82.30 | 82.30 | 82.41 | 140.00 | 11,538.00 |
| May 5, 2026 | 82.20 | 82.20 | 82.10 | 82.10 | 82.18 | 1,170.00 | 96,152.00 |
| May 4, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 510.00 | 41,922.00 |
| April 30, 2026 | 82.05 | 82.05 | 82.00 | 82.00 | 82.04 | 1,880.00 | 154,244.00 |
| April 29, 2026 | 82.00 | 82.20 | 82.00 | 82.00 | 82.03 | 12,250.00 | 1,004,925.00 |
| April 28, 2026 | 82.10 | 82.10 | 82.05 | 82.10 | 82.07 | 1,930.00 | 158,389.00 |
| April 27, 2026 | 82.50 | 82.50 | 82.05 | 82.50 | 82.11 | 290.00 | 23,812.50 |
| April 24, 2026 | 82.45 | 82.50 | 82.00 | 82.50 | 82.01 | 6,020.00 | 493,722.50 |
| April 23, 2026 | 82.00 | 82.45 | 82.00 | 82.45 | 82.07 | 190.00 | 15,593.50 |
| April 22, 2026 | 82.00 | 82.45 | 81.80 | 82.00 | 82.07 | 51,510.00 | 4,227,624.00 |
| April 21, 2026 | 82.00 | 82.25 | 81.80 | 82.00 | 82.02 | 78,340.00 | 6,425,085.00 |
| April 20, 2026 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | 83,260.00 | 6,827,314.00 |
| April 17, 2026 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | 101,270.00 | 8,304,135.00 |
| April 16, 2026 | 82.00 | 82.45 | 82.00 | 82.00 | 82.00 | 90,030.00 | 7,382,466.50 |
| April 15, 2026 | 82.00 | 82.05 | 80.20 | 82.00 | 82.00 | 34,550.00 | 2,833,259.00 |
| April 13, 2026 | 80.05 | 82.00 | 80.05 | 82.00 | 81.80 | 47,160.00 | 3,857,564.00 |
| April 10, 2026 | 81.00 | 81.95 | 81.00 | 81.95 | 81.69 | 48,650.00 | 3,974,036.50 |
| April 8, 2026 | 80.00 | 81.00 | 80.00 | 80.30 | 80.81 | 180.00 | 14,546.00 |
| April 7, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 79.96 | 8,910.00 | 712,448.00 |
| April 6, 2026 | 79.50 | 80.00 | 79.05 | 79.95 | 79.81 | 10,850.00 | 865,942.00 |
| April 1, 2026 | 79.05 | 79.50 | 79.05 | 79.50 | 79.21 | 39,540.00 | 3,131,901.00 |
| March 31, 2026 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | 37,320.00 | 2,948,459.50 |
| March 30, 2026 | 79.40 | 79.40 | 78.60 | 79.00 | 78.75 | 1,640.00 | 129,156.00 |
| March 27, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | 6,060.00 | 478,765.00 |
| March 26, 2026 | 79.05 | 79.05 | 78.50 | 79.00 | 78.83 | 13,270.00 | 1,046,066.00 |
| March 25, 2026 | 79.50 | 79.50 | 78.85 | 79.05 | 79.01 | 57,640.00 | 4,553,952.00 |
| March 24, 2026 | 79.75 | 79.75 | 79.00 | 79.50 | 79.46 | 14,560.00 | 1,156,987.50 |
| March 23, 2026 | 79.00 | 79.75 | 79.00 | 79.50 | 79.21 | 15,780.00 | 1,249,857.50 |
| March 19, 2026 | 80.45 | 80.45 | 79.00 | 79.00 | 79.06 | 42,080.00 | 3,326,843.50 |
| March 18, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 200.00 | 16,290.00 |
| March 17, 2026 | 81.80 | 81.80 | 79.50 | 81.45 | 81.41 | 280.00 | 22,794.50 |
| March 16, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 60.00 | 4,914.00 |
| March 13, 2026 | 80.00 | 81.95 | 80.00 | 81.90 | 81.18 | 1,800.00 | 146,127.50 |
| March 12, 2026 | 80.05 | 80.05 | 79.50 | 79.50 | 79.52 | 117,470.00 | 9,341,501.50 |
| March 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 510.00 | 40,800.00 |
| March 10, 2026 | 81.85 | 81.85 | 80.00 | 80.00 | 80.05 | 15,650.00 | 1,252,785.00 |
| March 9, 2026 | 80.50 | 80.50 | 79.50 | 80.00 | 80.03 | 26,630.00 | 2,131,068.00 |
| March 6, 2026 | 81.00 | 81.00 | 80.00 | 80.50 | 80.49 | 4,520.00 | 363,795.00 |
| March 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 100.00 | 8,100.00 |
| March 4, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 80.13 | 9,190.00 | 736,439.50 |
| March 3, 2026 | 80.55 | 80.95 | 80.55 | 80.95 | 80.92 | 240.00 | 19,420.00 |
| March 2, 2026 | 81.00 | 81.00 | 80.55 | 80.55 | 80.93 | 820.00 | 66,363.00 |
| February 27, 2026 | 80.80 | 81.00 | 80.80 | 81.00 | 80.98 | 110.00 | 8,908.00 |
| February 26, 2026 | 81.00 | 81.00 | 80.95 | 81.00 | 80.99 | 20,000.00 | 1,619,942.00 |
| February 25, 2026 | 80.90 | 81.00 | 80.00 | 81.00 | 80.81 | 14,170.00 | 1,145,082.50 |
| February 24, 2026 | 81.00 | 81.00 | 80.05 | 80.05 | 80.50 | 1,850.00 | 148,927.50 |
| February 23, 2026 | 81.00 | 81.00 | 80.05 | 80.10 | 80.61 | 14,520.00 | 1,170,526.00 |
| February 20, 2026 | 81.10 | 81.10 | 81.00 | 81.00 | 81.09 | 9,240.00 | 749,263.00 |
| February 19, 2026 | 81.00 | 81.70 | 81.00 | 81.70 | 81.02 | 1,910.00 | 154,750.00 |
| February 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3,060.00 | 247,860.00 |
| February 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 320.00 | 25,920.00 |
| February 13, 2026 | 81.20 | 81.50 | 81.00 | 81.00 | 81.03 | 5,620.00 | 455,397.00 |
| February 12, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | 81.03 | 5,800.00 | 469,960.00 |
| February 11, 2026 | 81.70 | 81.70 | 81.05 | 81.20 | 81.57 | 3,960.00 | 323,019.00 |
| February 10, 2026 | 81.70 | 81.70 | 81.05 | 81.05 | 81.57 | 510.00 | 41,601.50 |
| February 9, 2026 | 81.50 | 81.50 | 80.70 | 80.70 | 80.74 | 210.00 | 16,955.00 |
| February 6, 2026 | 81.70 | 81.70 | 80.70 | 81.50 | 81.49 | 2,010.00 | 163,789.00 |
| February 5, 2026 | 81.55 | 81.70 | 81.55 | 81.70 | 81.67 | 960.00 | 78,402.00 |
| February 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 340.00 | 27,710.00 |
| February 3, 2026 | 81.45 | 81.50 | 80.05 | 81.50 | 81.03 | 24,720.00 | 2,003,137.00 |
| February 2, 2026 | 81.35 | 81.45 | 80.00 | 81.45 | 80.17 | 76,700.00 | 6,148,807.50 |
| January 30, 2026 | 81.00 | 81.40 | 80.90 | 81.35 | 81.08 | 2,470.00 | 200,277.50 |
| January 29, 2026 | 81.00 | 81.45 | 80.90 | 81.00 | 81.28 | 3,790.00 | 308,040.00 |
| January 28, 2026 | 81.10 | 81.45 | 81.00 | 81.00 | 81.06 | 8,770.00 | 710,879.50 |
| January 27, 2026 | 81.45 | 81.45 | 81.00 | 81.00 | 81.04 | 1,940.00 | 157,213.50 |
| January 26, 2026 | 81.00 | 81.45 | 81.00 | 81.45 | 81.23 | 360.00 | 29,244.00 |
| January 23, 2026 | 81.45 | 81.45 | 81.00 | 81.00 | 81.02 | 28,880.00 | 2,339,910.00 |
| January 22, 2026 | 81.40 | 81.45 | 81.20 | 81.20 | 81.24 | 4,160.00 | 337,956.00 |
| January 21, 2026 | 81.30 | 81.40 | 81.30 | 81.40 | 81.33 | 5,490.00 | 446,484.00 |
| January 20, 2026 | 81.30 | 81.30 | 80.55 | 81.30 | 80.77 | 1,530.00 | 123,571.50 |
| January 19, 2026 | 81.35 | 81.35 | 81.30 | 81.30 | 81.30 | 840.00 | 68,294.50 |
| January 16, 2026 | 81.30 | 81.30 | 80.60 | 81.00 | 81.02 | 4,410.00 | 357,308.50 |
| January 15, 2026 | 81.20 | 81.30 | 81.20 | 81.30 | 81.30 | 1,140.00 | 92,681.00 |
| January 14, 2026 | 81.20 | 81.30 | 81.20 | 81.30 | 81.27 | 7,700.00 | 625,810.00 |
| January 13, 2026 | 81.05 | 81.30 | 81.00 | 81.15 | 81.06 | 620.00 | 50,255.00 |
| January 12, 2026 | 81.30 | 81.30 | 81.00 | 81.00 | 81.00 | 9,210.00 | 746,043.00 |
| January 9, 2026 | 81.25 | 81.25 | 81.00 | 81.00 | 81.01 | 6,830.00 | 553,297.50 |
| January 8, 2026 | 81.30 | 81.30 | 80.95 | 80.95 | 81.03 | 350.00 | 28,360.50 |
| January 7, 2026 | 81.45 | 81.50 | 80.00 | 80.95 | 80.04 | 42,330.00 | 3,388,239.00 |
| January 6, 2026 | 80.15 | 81.50 | 80.00 | 81.45 | 80.06 | 19,940.00 | 1,596,361.50 |
| January 5, 2026 | 81.45 | 81.45 | 81.00 | 81.00 | 81.24 | 970.00 | 78,802.00 |
| January 2, 2026 | 81.00 | 81.50 | 81.00 | 81.00 | 81.01 | 2,880.00 | 233,305.00 |
Stock Code: SMC2M
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| No Data Available | |||||||
Stock Code: SMC2P
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.05 | 69,210.00 | 5,194,387.50 |
| May 21, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 10.00 | 757.50 |
| May 20, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 20.00 | 1,515.00 |
| May 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 10,210.00 | 770,855.00 |
| May 15, 2026 | 76.85 | 76.85 | 75.50 | 75.50 | 75.50 | 134,180.00 | 10,130,752.00 |
| May 12, 2026 | 77.95 | 77.95 | 77.85 | 77.85 | 77.95 | 1,390.00 | 108,348.50 |
| May 11, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 10.00 | 754.00 |
| May 8, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 30.00 | 2,260.50 |
| May 7, 2026 | 75.70 | 75.70 | 75.25 | 75.25 | 75.36 | 13,430.00 | 1,012,110.00 |
| May 6, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 30.00 | 2,271.00 |
| May 5, 2026 | 75.70 | 75.75 | 75.60 | 75.70 | 75.70 | 90,110.00 | 6,821,327.50 |
| May 4, 2026 | 75.65 | 75.70 | 75.65 | 75.70 | 75.69 | 70.00 | 5,298.50 |
| April 30, 2026 | 75.60 | 75.65 | 75.60 | 75.65 | 75.61 | 60.00 | 4,536.50 |
| April 29, 2026 | 75.60 | 75.65 | 75.60 | 75.65 | 75.60 | 540.00 | 40,826.00 |
| April 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 30.00 | 2,280.00 |
| April 27, 2026 | 79.80 | 79.80 | 75.55 | 75.65 | 75.81 | 13,950.00 | 1,057,557.50 |
| April 24, 2026 | 79.95 | 79.95 | 79.85 | 79.85 | 79.95 | 210.00 | 16,788.50 |
| April 23, 2026 | 80.00 | 80.00 | 75.40 | 75.40 | 75.40 | 13,410.00 | 1,011,160.00 |
| April 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5,010.00 | 400,800.00 |
| April 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,000.00 | 395,000.00 |
| April 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4,010.00 | 312,780.00 |
| April 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,020.00 | 79,560.00 |
| April 7, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 77.87 | 35,020.00 | 2,727,042.00 |
| April 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10.00 | 775.00 |
| April 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 10.00 | 775.00 |
| March 31, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 40.00 | 3,118.00 |
| March 26, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 363,300.00 | 27,320,160.00 |
| March 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 40.00 | 3,080.00 |
| March 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 69,980.00 | 5,388,460.00 |
| March 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 7,800.00 | 600,600.00 |
| March 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 30.00 | 2,310.00 |
| March 11, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 55,000.00 | 4,207,500.00 |
| March 2, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 3,400.00 | 255,680.00 |
| February 24, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 10,000.00 | 752,000.00 |
| February 12, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1,510.00 | 113,401.00 |
| February 4, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 40,000.00 | 3,008,000.00 |
| January 30, 2026 | 75.10 | 75.20 | 75.10 | 75.20 | 75.12 | 104,100.00 | 7,820,410.00 |
| January 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 82,000.00 | 6,150,000.00 |
| January 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00 | 770.00 |
| January 21, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 980.00 | 73,549.00 |
| January 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 50.00 | 3,850.00 |
| January 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3,610.00 | 277,970.00 |
| January 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 31,490.00 | 2,424,730.00 |
| January 9, 2026 | 75.25 | 77.00 | 75.25 | 75.25 | 75.25 | 157,070.00 | 11,819,535.00 |
| January 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 100.00 | 7,700.00 |
| January 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 50.00 | 3,850.00 |
| January 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 120.00 | 9,240.00 |
Stock Code: SMC2Q
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 120.00 | 9,192.00 |
| May 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5,000.00 | 385,000.00 |
| May 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20.00 | 1,540.00 |
| May 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00 | 770.00 |
| May 11, 2026 | 79.90 | 79.90 | 77.00 | 77.00 | 78.45 | 20.00 | 1,569.00 |
| May 8, 2026 | 77.05 | 77.05 | 77.00 | 77.00 | 77.00 | 3,000.00 | 231,001.00 |
| April 22, 2026 | 78.00 | 78.00 | 76.80 | 76.80 | 76.81 | 66,700.00 | 5,123,160.00 |
| April 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4,850.00 | 383,150.00 |
| April 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6,290.00 | 496,910.00 |
| April 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3,830.00 | 298,740.00 |
| April 8, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1,300.00 | 99,840.00 |
| April 7, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1,800.00 | 138,240.00 |
| April 6, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1,500.00 | 115,200.00 |
| April 1, 2026 | 76.95 | 77.00 | 76.95 | 77.00 | 77.00 | 40,780.00 | 3,139,859.50 |
| March 31, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1,060.00 | 81,567.00 |
| March 26, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 100.00 | 7,695.00 |
| March 25, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 10.00 | 741.00 |
| March 24, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 140.00 | 10,773.00 |
| March 23, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 30,010.00 | 2,309,269.50 |
| March 19, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 120.00 | 9,234.00 |
| March 18, 2026 | 77.00 | 77.00 | 76.95 | 76.95 | 77.00 | 3,120.00 | 240,234.00 |
| March 9, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 510.00 | 38,352.00 |
| February 26, 2026 | 75.30 | 77.00 | 75.30 | 77.00 | 76.15 | 20.00 | 1,523.00 |
| February 25, 2026 | 75.30 | 77.90 | 75.30 | 77.00 | 77.67 | 6,570.00 | 510,292.00 |
| February 24, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1,500.00 | 116,850.00 |
| February 20, 2026 | 75.15 | 75.15 | 75.10 | 75.10 | 75.12 | 13,500.00 | 1,014,100.00 |
| February 16, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 10.00 | 754.50 |
| February 13, 2026 | 77.30 | 77.90 | 75.15 | 75.15 | 75.27 | 70,200.00 | 5,283,955.00 |
| February 12, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 5,030.00 | 388,567.50 |
| February 3, 2026 | 75.10 | 75.15 | 75.10 | 75.15 | 75.11 | 5,860.00 | 440,129.00 |
| January 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 50.00 | 3,850.00 |
| January 21, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 1,000.00 | 75,050.00 |
| January 13, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 13,400.00 | 1,010,360.00 |
| January 12, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 510.00 | 38,148.00 |
| January 7, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 700.00 | 51,660.00 |
| January 5, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 200.00 | 15,460.00 |
| January 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 30.00 | 2,334.00 |
Stock Code: SMC2R
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 120.00 | 9,216.00 |
| May 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 30.00 | 2,310.00 |
| May 15, 2026 | 79.90 | 79.90 | 77.00 | 78.90 | 79.74 | 250.00 | 19,936.00 |
| May 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00 | 770.00 |
| May 13, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 78.80 | 50.00 | 3,940.00 |
| May 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| May 6, 2026 | 81.00 | 81.00 | 80.90 | 80.90 | 80.90 | 13,010.00 | 1,052,510.00 |
| May 5, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 79.05 | 2,790.00 | 220,540.00 |
| May 4, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.07 | 6,500.00 | 500,930.00 |
| April 28, 2026 | 77.55 | 77.55 | 77.50 | 77.50 | 77.50 | 1,300.00 | 100,751.00 |
| April 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1,500.00 | 116,250.00 |
| April 23, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 10.00 | 775.50 |
| April 22, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 850.00 | 65,917.50 |
| April 13, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 10.00 | 789.00 |
| April 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5,000.00 | 395,000.00 |
| April 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000.00 | 77,000.00 |
| April 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,500.00 | 114,000.00 |
| March 31, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10,100.00 | 767,600.00 |
| March 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 20.00 | 1,520.00 |
| March 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10.00 | 760.00 |
| March 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10.00 | 760.00 |
| March 2, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 20,480.00 | 1,615,872.00 |
| February 27, 2026 | 78.90 | 78.90 | 76.50 | 76.50 | 77.70 | 20.00 | 1,554.00 |
| February 26, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.93 | 10,500.00 | 807,750.00 |
| February 25, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 760.00 | 59,926.00 |
| February 19, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 1,100.00 | 86,735.00 |
| February 18, 2026 | 78.85 | 78.90 | 78.85 | 78.90 | 78.90 | 3,800.00 | 299,805.50 |
| February 16, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 10.00 | 788.50 |
| February 13, 2026 | 76.55 | 78.50 | 76.55 | 77.00 | 76.90 | 4,010.00 | 308,350.00 |
| February 12, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2,700.00 | 205,740.00 |
| February 6, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 50.00 | 3,940.00 |
| January 23, 2026 | 78.80 | 78.90 | 78.80 | 78.90 | 78.83 | 4,610.00 | 363,429.00 |
| January 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 38,000.00 | 2,994,400.00 |
| January 21, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 10.00 | 789.00 |
| January 19, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 20.00 | 1,578.00 |
| January 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 21,000.00 | 1,627,500.00 |
| January 15, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 100.00 | 7,610.00 |
| January 14, 2026 | 76.10 | 76.10 | 76.00 | 76.00 | 76.04 | 5,840.00 | 444,050.00 |
| January 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 40.00 | 3,040.00 |
| January 9, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 3,610.00 | 274,365.00 |
| January 8, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3,300.00 | 252,450.00 |
| January 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 40.00 | 3,080.00 |
| January 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 280.00 | 21,560.00 |
| January 2, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 5,380.00 | 413,991.00 |
Stock Code: SMC2S
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 90.00 | 7,078.50 |
| May 21, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 60.00 | 4,716.00 |
| May 20, 2026 | 76.10 | 78.65 | 76.00 | 78.65 | 76.03 | 12,510.00 | 951,134.00 |
| May 18, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 1,840.00 | 144,716.00 |
| May 15, 2026 | 78.80 | 78.80 | 78.70 | 78.70 | 78.79 | 730.00 | 57,517.00 |
| May 13, 2026 | 78.85 | 78.85 | 76.10 | 76.10 | 78.62 | 240.00 | 18,869.00 |
| May 12, 2026 | 78.00 | 79.00 | 78.00 | 78.90 | 78.47 | 6,760.00 | 530,424.00 |
| May 11, 2026 | 78.00 | 78.00 | 76.10 | 76.10 | 76.14 | 27,080.00 | 2,061,940.00 |
| May 8, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 39,150.00 | 3,053,700.00 |
| May 6, 2026 | 77.95 | 78.00 | 77.95 | 78.00 | 77.99 | 5,200.00 | 405,540.00 |
| May 5, 2026 | 77.40 | 78.00 | 77.40 | 78.00 | 77.95 | 6,200.00 | 483,320.00 |
| May 4, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 28,670.00 | 2,236,260.00 |
| April 30, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 10.00 | 760.50 |
| April 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 510.00 | 39,780.00 |
| April 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 21,020.00 | 1,639,560.00 |
| April 27, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 78.67 | 6,030.00 | 474,370.00 |
| April 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4,510.00 | 347,270.00 |
| April 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,900.00 | 296,400.00 |
| April 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,050.00 | 82,950.00 |
| April 21, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 450.00 | 35,415.00 |
| April 17, 2026 | 78.50 | 78.70 | 78.50 | 78.70 | 78.58 | 23,000.00 | 1,807,253.00 |
| April 16, 2026 | 78.50 | 78.70 | 78.50 | 78.70 | 78.68 | 6,000.00 | 472,116.00 |
| April 14, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.48 | 10,070.00 | 790,265.00 |
| April 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3,000.00 | 234,000.00 |
| April 10, 2026 | 75.35 | 79.00 | 75.35 | 75.35 | 76.16 | 22,600.00 | 1,721,160.00 |
| April 8, 2026 | 77.75 | 77.80 | 75.30 | 75.30 | 75.88 | 17,400.00 | 1,320,370.00 |
| April 7, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 2,700.00 | 203,175.00 |
| April 6, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 10.00 | 752.50 |
| April 1, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 16,200.00 | 1,219,050.00 |
| March 31, 2026 | 75.95 | 76.00 | 75.95 | 76.00 | 76.00 | 1,690.00 | 128,439.50 |
| March 30, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 68,000.00 | 5,164,600.00 |
| March 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 280.00 | 21,280.00 |
| March 25, 2026 | 76.00 | 76.00 | 75.00 | 76.00 | 75.02 | 142,640.00 | 10,701,490.00 |
| March 23, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.01 | 6,210.00 | 484,430.00 |
| March 18, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 10.00 | 797.50 |
| March 13, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 10.00 | 797.50 |
| March 10, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 40.00 | 3,190.00 |
| March 3, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2,000.00 | 159,500.00 |
| March 2, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 100.00 | 7,980.00 |
| February 25, 2026 | 76.15 | 79.90 | 76.15 | 79.90 | 78.49 | 80.00 | 6,279.50 |
| February 24, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 90.00 | 7,002.00 |
| February 19, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.95 | 20.00 | 1,599.00 |
| February 16, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2,080.00 | 161,824.00 |
| February 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1,600.00 | 124,480.00 |
| February 12, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 2,000.00 | 155,800.00 |
| February 11, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 3,690.00 | 287,082.00 |
| February 9, 2026 | 76.15 | 77.80 | 76.15 | 77.80 | 77.65 | 330.00 | 25,624.50 |
| February 6, 2026 | 77.70 | 77.80 | 77.70 | 77.80 | 77.75 | 2,610.00 | 202,935.00 |
| February 4, 2026 | 77.20 | 77.20 | 76.10 | 76.10 | 76.10 | 106,710.00 | 8,120,752.00 |
| January 29, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 510.00 | 38,811.00 |
| January 28, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 10.00 | 760.50 |
| January 27, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 10.00 | 761.00 |
| January 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 60.00 | 4,560.00 |
| January 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10.00 | 760.00 |
| January 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 70.00 | 5,320.00 |
| January 12, 2026 | 76.00 | 76.00 | 75.80 | 76.00 | 75.80 | 3,020.00 | 228,920.00 |
| January 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,280.00 | 97,280.00 |
| January 8, 2026 | 75.50 | 76.00 | 75.25 | 76.00 | 75.43 | 820.00 | 61,855.00 |
| January 7, 2026 | 77.90 | 77.90 | 75.25 | 77.50 | 77.68 | 840.00 | 65,249.50 |
| January 6, 2026 | 77.70 | 78.00 | 75.15 | 75.15 | 77.96 | 3,230.00 | 251,819.00 |
| January 5, 2026 | 76.00 | 76.00 | 75.05 | 75.10 | 75.24 | 1,180.00 | 88,788.50 |
| January 2, 2026 | 77.80 | 77.80 | 75.05 | 75.05 | 75.06 | 27,050.00 | 2,030,370.00 |
Stock Code: SMC2T
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 79.25 | 79.30 | 79.25 | 79.30 | 79.30 | 6,770.00 | 536,857.50 |
| May 19, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 10.00 | 793.00 |
| May 18, 2026 | 79.20 | 79.30 | 79.20 | 79.30 | 79.26 | 13,100.00 | 1,038,328.50 |
| May 15, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 10.00 | 792.00 |
| May 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20.00 | 1,540.00 |
| May 12, 2026 | 78.00 | 79.20 | 78.00 | 79.20 | 78.60 | 5,020.00 | 394,548.00 |
| May 7, 2026 | 77.00 | 78.95 | 77.00 | 78.95 | 77.97 | 20.00 | 1,559.50 |
| May 4, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 40.00 | 3,166.00 |
| April 27, 2026 | 79.20 | 79.20 | 79.00 | 79.20 | 79.12 | 1,850.00 | 146,380.00 |
| April 24, 2026 | 76.75 | 79.20 | 76.75 | 79.20 | 77.97 | 20.00 | 1,559.50 |
| April 23, 2026 | 80.30 | 80.30 | 76.75 | 76.75 | 77.15 | 67,260.00 | 5,189,353.00 |
| April 22, 2026 | 77.25 | 80.30 | 77.25 | 80.30 | 78.77 | 20.00 | 1,575.50 |
| April 21, 2026 | 77.50 | 77.50 | 77.25 | 77.25 | 77.28 | 26,600.00 | 2,055,580.00 |
| April 20, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 7,600.00 | 609,520.00 |
| April 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| April 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5,460.00 | 436,800.00 |
| April 13, 2026 | 77.00 | 80.00 | 76.20 | 80.00 | 78.75 | 29,380.00 | 2,313,623.00 |
| April 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 30.00 | 2,370.00 |
| April 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 80.00 | 6,320.00 |
| April 6, 2026 | 79.90 | 79.90 | 79.70 | 79.70 | 79.87 | 80.00 | 6,390.00 |
| April 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| March 30, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 10.00 | 766.00 |
| March 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 990.00 | 75,735.00 |
| March 25, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 10.00 | 796.00 |
| March 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 650.00 | 49,725.00 |
| March 18, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 10.00 | 797.50 |
| March 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2,300.00 | 177,100.00 |
| March 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| March 11, 2026 | 76.95 | 80.00 | 76.95 | 80.00 | 78.47 | 20.00 | 1,569.50 |
| March 6, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 40.00 | 3,072.00 |
| March 5, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 10.00 | 768.00 |
| March 4, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 8,650.00 | 664,320.00 |
| March 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 410.00 | 32,390.00 |
| February 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 20.00 | 1,600.00 |
| February 24, 2026 | 79.00 | 79.05 | 79.00 | 79.05 | 79.00 | 30,500.00 | 2,409,525.00 |
| February 20, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 210.00 | 16,611.00 |
| February 19, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 4,000.00 | 316,400.00 |
| February 13, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 10.00 | 794.00 |
| February 12, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 50.00 | 3,970.00 |
| February 11, 2026 | 79.00 | 79.40 | 79.00 | 79.40 | 79.13 | 30.00 | 2,374.00 |
| February 10, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 120.00 | 9,258.00 |
| January 22, 2026 | 79.00 | 79.40 | 79.00 | 79.40 | 79.01 | 510.00 | 40,294.00 |
| January 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 370.00 | 29,230.00 |
| January 15, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 10.00 | 794.00 |
| January 12, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 130.00 | 9,971.00 |
| January 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 10,000.00 | 795,000.00 |
| January 2, 2026 | 79.50 | 79.50 | 78.50 | 78.50 | 78.50 | 29,320.00 | 2,301,630.00 |
Stock Code: SMC2U
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.06 | 18,240.00 | 1,406,595.50 |
| May 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 170.00 | 13,260.00 |
| May 20, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 77.98 | 16,960.00 | 1,322,495.00 |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,240.00 | 96,720.00 |
| May 18, 2026 | 79.95 | 79.95 | 78.00 | 78.00 | 78.39 | 50.00 | 3,919.50 |
| May 15, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 190.00 | 15,190.50 |
| May 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 520.00 | 40,560.00 |
| May 11, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 20.00 | 1,561.00 |
| May 8, 2026 | 79.95 | 79.95 | 78.05 | 78.05 | 79.32 | 30.00 | 2,379.50 |
| May 6, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 10.00 | 799.50 |
| May 4, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 5,000.00 | 393,500.00 |
| April 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1,000.00 | 78,500.00 |
| April 29, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 90.00 | 7,092.00 |
| April 28, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 78.62 | 920.00 | 72,331.00 |
| April 22, 2026 | 81.00 | 81.00 | 78.50 | 78.50 | 80.70 | 28,360.00 | 2,288,785.00 |
| April 20, 2026 | 81.00 | 81.00 | 79.20 | 81.00 | 80.68 | 17,330.00 | 1,398,150.00 |
| April 17, 2026 | 80.20 | 81.00 | 80.20 | 81.00 | 80.92 | 29,510.00 | 2,387,831.50 |
| April 16, 2026 | 80.65 | 80.90 | 80.65 | 80.90 | 80.89 | 1,550.00 | 125,377.50 |
| April 15, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 10.00 | 806.50 |
| April 14, 2026 | 80.50 | 80.90 | 80.50 | 80.90 | 80.89 | 4,160.00 | 336,490.00 |
| April 13, 2026 | 79.20 | 81.00 | 79.20 | 81.00 | 79.85 | 11,530.00 | 920,639.50 |
| April 10, 2026 | 79.70 | 79.70 | 79.20 | 79.20 | 79.70 | 6,040.00 | 481,368.00 |
| April 8, 2026 | 79.50 | 79.50 | 79.40 | 79.50 | 79.50 | 5,010.00 | 398,294.00 |
| April 7, 2026 | 78.90 | 79.95 | 78.90 | 79.95 | 79.15 | 13,050.00 | 1,032,849.50 |
| April 6, 2026 | 78.60 | 78.90 | 78.60 | 78.90 | 78.90 | 910.00 | 71,796.00 |
| March 30, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 10,000.00 | 771,000.00 |
| March 27, 2026 | 78.50 | 78.50 | 78.40 | 78.50 | 78.50 | 70,230.00 | 5,513,054.00 |
| March 26, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 10.00 | 783.00 |
| March 25, 2026 | 77.60 | 77.60 | 77.00 | 77.00 | 77.25 | 1,600.00 | 123,608.00 |
| March 23, 2026 | 77.85 | 78.00 | 77.85 | 77.85 | 77.86 | 2,850.00 | 221,902.50 |
| March 19, 2026 | 77.85 | 77.85 | 76.55 | 76.55 | 76.88 | 1,730.00 | 133,001.50 |
| March 18, 2026 | 77.80 | 77.85 | 77.80 | 77.85 | 77.80 | 4,610.00 | 358,672.50 |
| March 17, 2026 | 77.80 | 77.80 | 77.65 | 77.80 | 77.79 | 9,180.00 | 714,129.00 |
| March 16, 2026 | 77.90 | 77.90 | 77.85 | 77.85 | 77.85 | 120.00 | 9,342.50 |
| March 12, 2026 | 79.95 | 79.95 | 77.80 | 77.80 | 77.80 | 12,010.00 | 934,399.50 |
| March 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 130.00 | 10,400.00 |
| March 10, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 310.00 | 24,118.00 |
| March 9, 2026 | 78.50 | 78.50 | 77.80 | 77.80 | 77.81 | 12,270.00 | 954,767.00 |
| March 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 30,200.00 | 2,370,700.00 |
| March 5, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1,850.00 | 145,225.00 |
| March 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,380.00 | 186,830.00 |
| March 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2,590.00 | 203,315.00 |
| February 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 50.00 | 4,000.00 |
| February 25, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6,400.00 |
| February 24, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 1,500.00 | 117,825.00 |
| February 23, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 6,500.00 | 510,900.00 |
| February 20, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 79.93 | 230.00 | 18,385.00 |
| February 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10.00 | 800.00 |
| February 16, 2026 | 79.25 | 80.00 | 79.25 | 80.00 | 80.00 | 3,980.00 | 318,392.50 |
| February 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 110.00 | 8,800.00 |
| February 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 160.00 | 12,800.00 |
| February 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 10.00 | 798.00 |
| February 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 100.00 | 7,980.00 |
| February 6, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 16,320.00 | 1,302,336.00 |
| February 5, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 79.96 | 8,500.00 | 679,650.00 |
| February 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 24,990.00 | 1,999,200.00 |
| February 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6,000.00 | 480,000.00 |
| February 2, 2026 | 79.95 | 80.00 | 79.95 | 80.00 | 79.98 | 12,120.00 | 969,341.00 |
| January 30, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 7,220.00 | 577,239.00 |
| January 29, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.20 | 660.00 | 51,610.00 |
| January 28, 2026 | 78.50 | 80.00 | 77.80 | 80.00 | 79.03 | 12,740.00 | 1,006,781.00 |
| January 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 19,920.00 | 1,563,720.00 |
| January 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 600.00 | 47,100.00 |
| January 23, 2026 | 79.60 | 80.00 | 79.60 | 80.00 | 79.97 | 17,520.00 | 1,401,010.00 |
| January 22, 2026 | 79.50 | 80.00 | 79.00 | 80.00 | 79.98 | 46,140.00 | 3,690,230.00 |
| January 21, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 1,700.00 | 134,045.00 |
| January 20, 2026 | 78.95 | 79.00 | 78.95 | 79.00 | 78.97 | 2,580.00 | 203,753.50 |
| January 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 10.00 | 790.00 |
| January 13, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 140.00 | 10,920.00 |
| January 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 500.00 | 38,750.00 |
| January 9, 2026 | 77.05 | 78.00 | 77.05 | 78.00 | 77.98 | 870.00 | 67,841.00 |
| January 8, 2026 | 78.80 | 78.80 | 78.70 | 78.80 | 78.79 | 1,000.00 | 78,799.00 |
| January 7, 2026 | 77.70 | 78.85 | 77.70 | 78.85 | 78.73 | 100.00 | 7,873.50 |
| January 6, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 20.00 | 1,536.00 |
| January 5, 2026 | 76.70 | 76.80 | 76.70 | 76.80 | 76.72 | 3,150.00 | 241,672.00 |
| January 2, 2026 | 76.00 | 78.85 | 76.00 | 76.70 | 76.72 | 670.00 | 51,403.50 |