Share Prices of San Miguel Corporation
Stock Code: SMC Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 114.50 | 115.20 | 114.00 | 114.80 | 114.76 | 165,160.00 | 18,953,958.00 |
| May 5, 2021 | 115.90 | 115.90 | 113.40 | 114.50 | 114.55 | 47,360.00 | 5,425,232.00 |
| May 4, 2021 | 115.90 | 115.90 | 115.00 | 115.90 | 115.61 | 41,420.00 | 4,788,767.00 |
| May 3, 2021 | 115.00 | 115.90 | 115.00 | 115.60 | 115.38 | 43,760.00 | 5,048,846.00 |
| April 30, 2021 | 114.80 | 115.00 | 113.20 | 115.00 | 114.46 | 155,340.00 | 17,779,969.00 |
| April 29, 2021 | 115.00 | 115.00 | 114.20 | 114.80 | 114.81 | 165,180.00 | 18,963,964.00 |
| April 28, 2021 | 114.90 | 114.90 | 114.70 | 114.80 | 114.81 | 193,970.00 | 22,269,073.00 |
| April 27, 2021 | 115.10 | 115.10 | 114.20 | 114.90 | 114.82 | 165,220.00 | 18,971,371.00 |
| April 26, 2021 | 116.80 | 116.80 | 114.10 | 115.00 | 114.95 | 165,020.00 | 18,969,309.00 |
| April 23, 2021 | 116.80 | 116.80 | 114.60 | 115.00 | 115.48 | 165,880.00 | 19,155,506.00 |
| April 22, 2021 | 116.60 | 116.90 | 115.20 | 116.90 | 116.63 | 165,030.00 | 19,247,311.00 |
| April 21, 2021 | 116.80 | 117.00 | 116.50 | 116.60 | 116.73 | 45,480.00 | 5,308,751.00 |
| April 20, 2021 | 117.00 | 117.60 | 116.50 | 116.80 | 116.85 | 165,960.00 | 19,391,734.00 |
| April 19, 2021 | 116.80 | 117.00 | 116.20 | 117.00 | 116.72 | 35,790.00 | 4,177,264.00 |
| April 16, 2021 | 117.00 | 117.50 | 116.20 | 116.80 | 116.81 | 165,120.00 | 19,287,228.00 |
| April 15, 2021 | 118.50 | 118.50 | 116.50 | 116.50 | 116.85 | 323,940.00 | 37,850,822.00 |
| April 14, 2021 | 118.00 | 118.00 | 116.80 | 117.10 | 117.10 | 166,420.00 | 19,487,904.00 |
| April 13, 2021 | 118.80 | 119.50 | 116.30 | 116.90 | 116.96 | 71,810.00 | 8,398,923.00 |
| April 12, 2021 | 119.50 | 119.50 | 117.00 | 118.00 | 118.06 | 47,410.00 | 5,597,290.00 |
| April 8, 2021 | 119.00 | 119.20 | 117.80 | 118.00 | 118.30 | 113,300.00 | 13,403,770.00 |
| April 7, 2021 | 117.60 | 119.00 | 117.50 | 119.00 | 118.44 | 157,990.00 | 18,711,574.00 |
| April 6, 2021 | 118.60 | 118.60 | 117.00 | 117.50 | 117.61 | 173,320.00 | 20,384,013.00 |
| April 5, 2021 | 118.80 | 119.30 | 117.00 | 117.00 | 117.36 | 128,890.00 | 15,126,235.00 |
| March 31, 2021 | 119.90 | 119.90 | 119.00 | 119.00 | 119.13 | 103,220.00 | 12,296,200.00 |
| March 30, 2021 | 121.00 | 121.00 | 119.00 | 119.90 | 119.87 | 47,080.00 | 5,643,279.00 |
| March 29, 2021 | 120.00 | 122.00 | 116.10 | 121.50 | 120.49 | 42,360.00 | 5,104,048.00 |
| March 26, 2021 | 121.90 | 123.00 | 119.00 | 123.00 | 121.87 | 168,460.00 | 20,530,034.00 |
| March 25, 2021 | 121.00 | 122.00 | 120.60 | 121.90 | 121.67 | 43,680.00 | 5,314,636.00 |
| March 24, 2021 | 120.00 | 121.00 | 118.00 | 121.00 | 119.70 | 56,440.00 | 6,756,062.00 |
| March 23, 2021 | 119.40 | 122.00 | 117.00 | 122.00 | 120.74 | 170,940.00 | 20,638,784.00 |
| March 22, 2021 | 114.90 | 120.00 | 110.00 | 119.50 | 116.84 | 165,500.00 | 19,336,209.00 |
| March 19, 2021 | 120.70 | 120.70 | 115.00 | 115.00 | 115.76 | 249,970.00 | 28,937,323.00 |
| March 18, 2021 | 117.60 | 120.90 | 117.50 | 120.70 | 119.70 | 50,690.00 | 6,067,750.00 |
| March 17, 2021 | 117.30 | 118.00 | 117.20 | 117.80 | 117.65 | 165,170.00 | 19,433,061.00 |
| March 16, 2021 | 119.50 | 119.50 | 116.10 | 117.50 | 117.60 | 165,600.00 | 19,474,695.00 |
| March 15, 2021 | 121.20 | 122.00 | 115.00 | 119.90 | 117.57 | 300,110.00 | 35,282,879.00 |
| March 12, 2021 | 123.00 | 123.50 | 121.10 | 123.00 | 122.93 | 62,210.00 | 7,647,624.00 |
| March 11, 2021 | 123.50 | 123.50 | 121.00 | 121.00 | 121.71 | 240,310.00 | 29,249,271.00 |
| March 10, 2021 | 123.00 | 124.00 | 122.30 | 124.00 | 123.51 | 165,050.00 | 20,384,747.00 |
| March 9, 2021 | 123.00 | 124.40 | 122.00 | 124.00 | 123.59 | 165,000.00 | 20,392,058.00 |
| March 8, 2021 | 125.00 | 125.00 | 123.40 | 125.00 | 124.47 | 77,080.00 | 9,594,481.00 |
| March 5, 2021 | 125.70 | 125.70 | 124.50 | 125.00 | 124.98 | 175,000.00 | 21,871,297.00 |
| March 4, 2021 | 127.00 | 127.00 | 125.90 | 126.00 | 126.03 | 165,020.00 | 20,798,178.00 |
| March 3, 2021 | 127.80 | 128.00 | 126.20 | 127.90 | 127.47 | 49,490.00 | 6,308,302.00 |
| March 2, 2021 | 128.00 | 128.10 | 126.00 | 127.50 | 127.47 | 83,960.00 | 10,702,173.00 |
| March 1, 2021 | 125.50 | 128.00 | 124.10 | 128.00 | 127.27 | 165,000.00 | 20,999,147.00 |
| February 26, 2021 | 125.50 | 125.70 | 122.40 | 125.70 | 124.89 | 126,310.00 | 15,774,668.00 |
| February 24, 2021 | 125.40 | 125.70 | 121.90 | 125.70 | 123.73 | 133,220.00 | 16,483,696.00 |
| February 23, 2021 | 125.90 | 125.90 | 123.90 | 125.80 | 124.86 | 113,030.00 | 14,112,447.00 |
| February 22, 2021 | 126.10 | 126.40 | 125.00 | 126.20 | 125.45 | 102,410.00 | 12,847,145.00 |
| February 19, 2021 | 126.00 | 126.00 | 125.10 | 126.00 | 125.60 | 112,670.00 | 14,151,422.00 |
| February 18, 2021 | 126.00 | 126.00 | 125.30 | 125.60 | 125.75 | 70,610.00 | 8,879,010.00 |
| February 17, 2021 | 126.90 | 128.90 | 125.90 | 126.00 | 126.37 | 92,070.00 | 11,634,535.00 |
| February 16, 2021 | 126.50 | 127.30 | 126.40 | 126.90 | 126.65 | 88,020.00 | 11,147,768.00 |
| February 15, 2021 | 126.50 | 126.70 | 126.10 | 126.50 | 126.35 | 31,240.00 | 3,947,218.00 |
| February 11, 2021 | 126.10 | 129.90 | 126.00 | 126.70 | 127.24 | 126,450.00 | 16,089,795.00 |
| February 10, 2021 | 127.10 | 127.80 | 126.00 | 126.00 | 126.71 | 127,100.00 | 16,104,506.00 |
| February 9, 2021 | 128.90 | 128.90 | 127.00 | 127.00 | 127.39 | 134,900.00 | 17,184,240.00 |
| February 8, 2021 | 128.90 | 128.90 | 126.60 | 128.80 | 127.87 | 71,670.00 | 9,164,696.00 |
| February 5, 2021 | 128.90 | 128.90 | 127.00 | 128.90 | 128.07 | 162,660.00 | 20,831,982.00 |
| February 4, 2021 | 128.00 | 128.90 | 127.00 | 128.90 | 128.03 | 132,780.00 | 16,999,829.00 |
| February 3, 2021 | 127.90 | 128.00 | 125.50 | 128.00 | 126.80 | 88,270.00 | 11,192,624.00 |
| February 2, 2021 | 123.00 | 128.00 | 122.80 | 128.00 | 125.33 | 110,600.00 | 13,861,751.00 |
| February 1, 2021 | 122.00 | 122.80 | 121.00 | 122.80 | 122.10 | 177,220.00 | 21,639,117.00 |
| January 29, 2021 | 124.50 | 124.50 | 122.00 | 122.10 | 122.69 | 188,370.00 | 23,111,460.00 |
| January 28, 2021 | 125.00 | 125.90 | 124.40 | 124.50 | 124.66 | 165,000.00 | 20,568,663.00 |
| January 27, 2021 | 127.00 | 127.00 | 125.00 | 125.00 | 125.18 | 298,170.00 | 37,326,356.00 |
| January 26, 2021 | 128.90 | 128.90 | 126.50 | 127.90 | 127.26 | 147,420.00 | 18,760,336.00 |
| January 25, 2021 | 128.90 | 128.90 | 125.80 | 128.90 | 128.06 | 128,360.00 | 16,437,967.00 |
| January 22, 2021 | 124.40 | 129.00 | 124.30 | 129.00 | 127.09 | 192,750.00 | 24,496,342.00 |
| January 21, 2021 | 124.00 | 127.50 | 123.10 | 127.50 | 124.34 | 113,170.00 | 14,071,710.00 |
| January 20, 2021 | 124.90 | 124.90 | 123.10 | 124.20 | 124.19 | 193,840.00 | 24,072,233.00 |
| January 19, 2021 | 125.70 | 125.70 | 124.80 | 124.80 | 125.11 | 191,930.00 | 24,011,588.00 |
| January 18, 2021 | 125.00 | 126.00 | 125.00 | 125.70 | 125.24 | 262,170.00 | 32,834,717.00 |
| January 15, 2021 | 127.00 | 127.40 | 126.50 | 126.50 | 126.80 | 150,610.00 | 19,097,334.00 |
| January 14, 2021 | 127.50 | 127.80 | 126.50 | 127.00 | 127.19 | 240,670.00 | 30,609,911.00 |
| January 13, 2021 | 128.80 | 130.00 | 127.50 | 127.60 | 128.17 | 115,700.00 | 14,828,746.00 |
| January 12, 2021 | 131.00 | 131.00 | 128.80 | 128.80 | 129.47 | 209,140.00 | 27,077,482.00 |
| January 11, 2021 | 130.00 | 131.20 | 129.60 | 130.80 | 130.69 | 559,500.00 | 73,120,471.00 |
| January 8, 2021 | 129.20 | 130.00 | 128.70 | 129.40 | 129.26 | 167,460.00 | 21,645,154.00 |
| January 7, 2021 | 127.10 | 129.50 | 127.10 | 129.20 | 128.89 | 113,820.00 | 14,670,777.00 |
| January 6, 2021 | 130.00 | 130.00 | 126.10 | 129.50 | 128.26 | 135,570.00 | 17,388,092.00 |
| January 5, 2021 | 131.90 | 132.00 | 129.10 | 129.10 | 130.19 | 131,530.00 | 17,124,298.00 |
| January 4, 2021 | 128.10 | 134.00 | 125.50 | 134.00 | 129.42 | 219,000.00 | 28,343,547.00 |
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 |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 79.80 | 79.80 | 79.60 | 79.60 | 79.72 | 1,930.00 | 153,854.00 |
| May 5, 2021 | 79.90 | 79.90 | 79.80 | 79.80 | 79.80 | 14,630.00 | 1,167,490.00 |
| May 4, 2021 | 79.85 | 79.85 | 79.10 | 79.50 | 79.47 | 4,460.00 | 354,432.50 |
| May 3, 2021 | 78.90 | 79.90 | 78.90 | 79.90 | 79.22 | 740.00 | 58,626.00 |
| April 30, 2021 | 79.85 | 79.85 | 78.10 | 79.85 | 78.47 | 12,480.00 | 979,352.50 |
| April 29, 2021 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 870.00 | 69,469.50 |
| April 28, 2021 | 79.80 | 79.85 | 78.00 | 78.00 | 79.19 | 2,260.00 | 178,979.00 |
| April 27, 2021 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 3,160.00 | 251,694.00 |
| April 26, 2021 | 79.00 | 79.80 | 79.00 | 79.50 | 79.41 | 1,110.00 | 88,148.00 |
| April 23, 2021 | 78.00 | 79.80 | 78.00 | 79.80 | 78.10 | 5,090.00 | 397,533.00 |
| April 22, 2021 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 51,200.00 | 3,998,720.00 |
| April 21, 2021 | 78.10 | 78.20 | 78.00 | 78.10 | 78.09 | 50,710.00 | 3,959,693.00 |
| April 20, 2021 | 79.60 | 79.60 | 78.05 | 79.60 | 79.55 | 1,570.00 | 124,894.50 |
| April 19, 2021 | 79.00 | 79.70 | 79.00 | 79.70 | 79.00 | 5,490.00 | 433,717.00 |
| April 16, 2021 | 79.00 | 79.00 | 78.00 | 78.00 | 78.01 | 166,330.00 | 12,975,895.00 |
| April 15, 2021 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 90.00 | 7,159.50 |
| April 14, 2021 | 79.70 | 79.70 | 79.55 | 79.55 | 79.65 | 5,850.00 | 465,931.00 |
| April 13, 2021 | 79.85 | 79.85 | 78.60 | 78.60 | 78.77 | 2,710.00 | 213,464.00 |
| April 12, 2021 | 79.50 | 79.85 | 79.30 | 79.50 | 79.51 | 7,480.00 | 594,721.00 |
| April 8, 2021 | 78.05 | 79.50 | 78.00 | 79.50 | 78.05 | 22,090.00 | 1,724,160.50 |
| April 7, 2021 | 79.00 | 79.00 | 77.85 | 78.00 | 77.89 | 3,730.00 | 290,547.50 |
| April 6, 2021 | 77.85 | 77.90 | 77.65 | 77.85 | 77.79 | 59,680.00 | 4,642,462.00 |
| April 5, 2021 | 77.80 | 78.00 | 77.75 | 77.85 | 77.84 | 50,110.00 | 3,900,647.00 |
| March 31, 2021 | 77.80 | 77.80 | 77.75 | 77.80 | 77.80 | 123,130.00 | 9,579,114.00 |
| March 30, 2021 | 77.75 | 77.80 | 77.75 | 77.80 | 77.78 | 32,370.00 | 2,517,743.00 |
| March 29, 2021 | 77.75 | 77.75 | 77.70 | 77.75 | 77.71 | 53,500.00 | 4,157,679.00 |
| March 26, 2021 | 78.00 | 78.00 | 77.75 | 77.75 | 77.77 | 15,510.00 | 1,206,156.00 |
| March 25, 2021 | 78.00 | 78.00 | 77.75 | 78.00 | 77.99 | 1,710.00 | 133,355.00 |
| March 24, 2021 | 78.00 | 78.00 | 77.75 | 78.00 | 77.78 | 4,090.00 | 318,127.00 |
| March 23, 2021 | 78.10 | 78.10 | 77.70 | 77.80 | 77.77 | 37,630.00 | 2,926,502.00 |
| March 22, 2021 | 78.50 | 78.85 | 78.00 | 78.45 | 78.27 | 5,080.00 | 397,622.50 |
| March 19, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,370.00 | 108,230.00 |
| March 18, 2021 | 79.45 | 79.45 | 79.00 | 79.00 | 79.19 | 1,030.00 | 81,563.50 |
| March 17, 2021 | 79.30 | 79.45 | 78.90 | 79.45 | 78.91 | 28,100.00 | 2,217,488.00 |
| March 16, 2021 | 80.00 | 80.00 | 77.70 | 79.95 | 79.65 | 47,780.00 | 3,805,444.00 |
| March 15, 2021 | 80.00 | 80.00 | 79.80 | 79.95 | 79.97 | 2,820.00 | 225,509.00 |
| March 12, 2021 | 80.50 | 80.50 | 80.00 | 80.00 | 80.34 | 1,180.00 | 94,796.50 |
| March 11, 2021 | 78.85 | 78.85 | 78.25 | 78.50 | 78.35 | 22,760.00 | 1,783,237.50 |
| March 10, 2021 | 78.75 | 78.75 | 78.70 | 78.70 | 78.74 | 11,170.00 | 879,512.50 |
| March 9, 2021 | 78.80 | 80.00 | 78.75 | 78.75 | 78.83 | 30,930.00 | 2,438,082.00 |
| March 8, 2021 | 78.75 | 78.75 | 78.50 | 78.70 | 78.71 | 16,170.00 | 1,272,678.50 |
| March 5, 2021 | 78.80 | 78.80 | 78.70 | 78.70 | 78.75 | 14,950.00 | 1,177,255.00 |
| March 4, 2021 | 79.00 | 79.00 | 78.50 | 78.75 | 78.75 | 49,210.00 | 3,875,257.50 |
| March 3, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 17,870.00 | 1,411,730.00 |
| March 2, 2021 | 80.10 | 80.10 | 79.00 | 79.00 | 79.11 | 2,050.00 | 162,170.00 |
| March 1, 2021 | 80.30 | 80.30 | 77.85 | 77.85 | 78.40 | 31,280.00 | 2,452,273.00 |
| February 26, 2021 | 80.00 | 80.00 | 79.00 | 80.00 | 79.06 | 18,470.00 | 1,460,200.00 |
| February 24, 2021 | 80.00 | 80.00 | 79.00 | 80.00 | 79.11 | 3,880.00 | 306,933.00 |
| February 23, 2021 | 79.10 | 80.00 | 79.10 | 80.00 | 79.58 | 570.00 | 45,361.00 |
| February 22, 2021 | 79.00 | 80.00 | 79.00 | 79.50 | 79.10 | 6,740.00 | 533,137.00 |
| February 19, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,040.00 | 82,160.00 |
| February 18, 2021 | 79.50 | 80.00 | 79.10 | 79.10 | 79.48 | 7,050.00 | 560,305.00 |
| February 17, 2021 | 80.00 | 80.05 | 80.00 | 80.05 | 80.04 | 480.00 | 38,420.00 |
| February 16, 2021 | 79.90 | 80.30 | 79.90 | 80.00 | 80.00 | 7,490.00 | 599,190.00 |
| February 15, 2021 | 80.00 | 80.00 | 79.00 | 79.90 | 79.40 | 4,320.00 | 342,988.00 |
| February 11, 2021 | 79.05 | 80.40 | 79.05 | 80.40 | 80.27 | 2,720.00 | 218,332.50 |
| February 10, 2021 | 80.45 | 80.45 | 79.50 | 79.50 | 79.64 | 310.00 | 24,687.50 |
| February 9, 2021 | 79.50 | 80.75 | 79.00 | 79.50 | 79.05 | 56,380.00 | 4,457,007.00 |
| February 8, 2021 | 79.35 | 80.90 | 79.30 | 79.50 | 79.48 | 25,280.00 | 2,009,218.50 |
| February 5, 2021 | 79.40 | 79.40 | 79.00 | 79.35 | 79.31 | 460.00 | 36,483.50 |
| February 4, 2021 | 79.40 | 79.45 | 79.00 | 79.45 | 79.01 | 34,350.00 | 2,713,896.50 |
| February 3, 2021 | 79.00 | 79.40 | 79.00 | 79.40 | 79.15 | 1,980.00 | 156,715.00 |
| February 2, 2021 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 19,960.00 | 1,576,844.00 |
| February 1, 2021 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 17,550.00 | 1,386,510.00 |
| January 29, 2021 | 79.45 | 79.45 | 79.40 | 79.40 | 79.42 | 250.00 | 19,856.00 |
| January 28, 2021 | 79.00 | 79.40 | 79.00 | 79.30 | 79.18 | 1,910.00 | 151,227.00 |
| January 27, 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1,200.00 | 95,400.00 |
| January 26, 2021 | 79.00 | 79.30 | 79.00 | 79.30 | 79.02 | 130.00 | 10,273.00 |
| January 25, 2021 | 79.50 | 79.50 | 79.00 | 79.30 | 79.36 | 1,460.00 | 115,865.00 |
| January 22, 2021 | 78.80 | 79.50 | 78.80 | 79.50 | 79.02 | 39,170.00 | 3,095,097.00 |
| January 21, 2021 | 78.90 | 79.00 | 78.60 | 78.80 | 78.88 | 13,670.00 | 1,078,223.00 |
| January 20, 2021 | 78.50 | 78.90 | 78.50 | 78.90 | 78.57 | 4,990.00 | 392,071.00 |
| January 19, 2021 | 78.00 | 78.60 | 78.00 | 78.00 | 78.04 | 1,520.00 | 118,620.00 |
| January 18, 2021 | 78.60 | 78.60 | 78.00 | 78.00 | 78.03 | 6,160.00 | 480,691.00 |
| January 15, 2021 | 78.90 | 78.90 | 78.50 | 78.50 | 78.64 | 1,980.00 | 155,716.50 |
| January 14, 2021 | 78.90 | 78.90 | 78.00 | 78.00 | 78.11 | 82,660.00 | 6,456,842.00 |
| January 13, 2021 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2,000.00 | 156,400.00 |
| January 12, 2021 | 78.00 | 78.85 | 77.80 | 78.85 | 78.26 | 55,340.00 | 4,331,157.50 |
| January 11, 2021 | 78.00 | 78.85 | 77.80 | 78.50 | 77.95 | 85,660.00 | 6,677,479.50 |
| January 8, 2021 | 78.50 | 78.85 | 78.00 | 78.85 | 78.47 | 1,490.00 | 116,927.50 |
| January 7, 2021 | 78.75 | 78.85 | 78.00 | 78.05 | 78.66 | 3,480.00 | 273,743.50 |
| January 6, 2021 | 77.90 | 78.75 | 77.90 | 78.75 | 77.95 | 25,100.00 | 1,956,543.00 |
| January 5, 2021 | 78.75 | 78.75 | 77.85 | 77.85 | 78.32 | 3,570.00 | 279,598.00 |
| January 4, 2021 | 78.25 | 78.50 | 78.00 | 78.50 | 78.43 | 5,290.00 | 414,900.00 |
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 |
|---|---|---|---|---|---|---|---|
| May 4, 2021 | 77.00 | 77.00 | 76.20 | 76.20 | 76.31 | 27,200.00 | 2,075,497.50 |
| May 3, 2021 | 76.95 | 77.00 | 76.95 | 77.00 | 76.95 | 7,800.00 | 600,235.00 |
| April 30, 2021 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 500.00 | 38,675.00 |
| April 29, 2021 | 76.50 | 77.45 | 76.50 | 77.45 | 76.69 | 2,500.00 | 191,725.00 |
| April 28, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 45,000.00 | 3,442,500.00 |
| April 27, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 71,000.00 | 5,431,500.00 |
| April 26, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 39,000.00 | 2,983,500.00 |
| April 22, 2021 | 76.30 | 77.50 | 76.30 | 77.50 | 76.34 | 8,400.00 | 641,280.00 |
| April 19, 2021 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1,500.00 | 114,450.00 |
| April 16, 2021 | 76.25 | 77.80 | 76.25 | 77.80 | 76.44 | 5,700.00 | 435,710.00 |
| April 15, 2021 | 76.10 | 76.25 | 76.10 | 76.25 | 76.21 | 24,400.00 | 1,859,497.50 |
| April 14, 2021 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 200.00 | 15,560.00 |
| April 12, 2021 | 76.00 | 77.80 | 76.00 | 77.80 | 77.52 | 950.00 | 73,640.00 |
| April 6, 2021 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 80,400.00 | 6,106,380.00 |
| March 31, 2021 | 75.90 | 77.00 | 75.90 | 77.00 | 75.97 | 61,120.00 | 4,643,540.00 |
| March 29, 2021 | 75.80 | 75.80 | 75.70 | 75.70 | 75.75 | 7,930.00 | 600,660.00 |
| March 26, 2021 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 53,730.00 | 4,075,420.50 |
| March 25, 2021 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 8,700.00 | 659,895.00 |
| March 24, 2021 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 23,360.00 | 1,773,024.00 |
| March 23, 2021 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 94,800.00 | 7,195,320.00 |
| March 22, 2021 | 75.90 | 75.95 | 75.90 | 75.90 | 75.91 | 54,600.00 | 4,144,560.00 |
| March 19, 2021 | 76.10 | 76.10 | 75.80 | 75.80 | 76.10 | 85,100.00 | 6,476,080.00 |
| March 18, 2021 | 75.80 | 76.05 | 75.80 | 76.05 | 75.86 | 12,810.00 | 971,798.00 |
| March 17, 2021 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 23,200.00 | 1,760,880.00 |
| March 16, 2021 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 22,000.00 | 1,669,800.00 |
| March 10, 2021 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 140.00 | 10,682.00 |
| March 8, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 97,260.00 | 7,586,280.00 |
| March 5, 2021 | 77.75 | 78.00 | 77.75 | 78.00 | 77.95 | 13,400.00 | 1,044,500.00 |
| March 4, 2021 | 77.85 | 77.85 | 76.30 | 76.30 | 76.32 | 77,500.00 | 5,914,800.00 |
| March 3, 2021 | 76.20 | 78.00 | 76.10 | 78.00 | 76.88 | 36,320.00 | 2,792,110.00 |
| March 2, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4,000.00 | 306,000.00 |
| February 26, 2021 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 13,100.00 | 996,910.00 |
| February 24, 2021 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 130.00 | 9,893.00 |
| February 23, 2021 | 76.10 | 77.50 | 76.05 | 77.50 | 76.29 | 4,130.00 | 315,093.00 |
| February 19, 2021 | 76.20 | 76.20 | 76.00 | 76.00 | 76.02 | 13,200.00 | 1,003,488.00 |
| February 18, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 13,400.00 | 1,021,080.00 |
| February 17, 2021 | 76.20 | 76.20 | 76.00 | 76.15 | 76.07 | 52,900.00 | 4,024,060.00 |
| February 15, 2021 | 77.00 | 77.20 | 77.00 | 77.20 | 77.16 | 8,230.00 | 635,056.00 |
| February 11, 2021 | 76.50 | 77.00 | 76.50 | 77.00 | 76.78 | 2,700.00 | 207,300.00 |
| February 10, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 440.00 | 33,880.00 |
| February 9, 2021 | 77.00 | 77.00 | 76.00 | 76.00 | 76.08 | 7,250.00 | 551,600.00 |
| February 8, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000.00 | 77,000.00 |
| February 5, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,900.00 | 146,300.00 |
| February 4, 2021 | 76.00 | 76.00 | 75.80 | 75.80 | 75.83 | 42,100.00 | 3,192,330.00 |
| February 3, 2021 | 76.50 | 76.50 | 75.80 | 75.80 | 75.91 | 67,000.00 | 5,086,250.00 |
| January 29, 2021 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 160.00 | 12,344.00 |
| January 28, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2,000.00 | 154,000.00 |
| January 25, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1,000.00 | 76,500.00 |
| January 22, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,000.00 | 77,000.00 |
| January 21, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6,700.00 | 515,900.00 |
| January 14, 2021 | 75.60 | 75.75 | 75.60 | 75.75 | 75.69 | 2,500.00 | 189,225.00 |
| January 13, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 13,400.00 | 1,011,700.00 |
| January 11, 2021 | 75.40 | 77.00 | 75.40 | 77.00 | 75.60 | 1,160.00 | 87,692.00 |
Stock Code: SMC2F
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 78.60 | 78.70 | 78.60 | 78.70 | 78.61 | 63,300.00 | 4,976,150.00 |
| May 5, 2021 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 34,950.00 | 2,766,292.50 |
| May 4, 2021 | 78.70 | 79.15 | 78.70 | 79.15 | 79.06 | 34,300.00 | 2,711,830.00 |
| April 29, 2021 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 4,190.00 | 331,848.00 |
| April 28, 2021 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 42,010.00 | 3,308,287.50 |
| April 27, 2021 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 3,900.00 | 306,930.00 |
| April 26, 2021 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 80.00 | 6,300.00 |
| April 23, 2021 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 133,400.00 | 10,505,250.00 |
| April 22, 2021 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 60.00 | 4,758.00 |
| April 21, 2021 | 78.90 | 78.90 | 78.70 | 78.70 | 78.70 | 853,500.00 | 67,170,550.00 |
| April 20, 2021 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 850,000.00 | 66,895,000.00 |
| April 19, 2021 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 590.00 | 46,315.00 |
| April 16, 2021 | 78.50 | 79.90 | 78.50 | 79.90 | 79.17 | 49,000.00 | 3,879,250.00 |
| April 15, 2021 | 79.20 | 79.20 | 78.50 | 78.50 | 78.94 | 177,700.00 | 14,028,418.00 |
| April 13, 2021 | 79.30 | 79.50 | 79.10 | 79.10 | 79.30 | 936,500.00 | 74,260,274.00 |
| April 12, 2021 | 79.00 | 79.20 | 79.00 | 79.20 | 79.19 | 982,500.00 | 77,805,800.00 |
| April 8, 2021 | 79.00 | 79.20 | 79.00 | 79.20 | 79.04 | 4,100.00 | 324,070.00 |
| April 7, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2,070.00 | 163,530.00 |
| April 6, 2021 | 79.00 | 79.00 | 78.95 | 78.95 | 78.95 | 10,500.00 | 828,980.50 |
| April 5, 2021 | 78.00 | 78.95 | 78.00 | 78.95 | 78.43 | 60,320.00 | 4,730,740.50 |
| March 31, 2021 | 78.95 | 79.00 | 78.95 | 78.95 | 78.95 | 112,400.00 | 8,874,450.00 |
| March 30, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 18,000.00 | 1,404,000.00 |
| March 29, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 680,780.00 | 53,781,620.00 |
| March 26, 2021 | 79.00 | 79.00 | 77.60 | 79.00 | 79.00 | 687,550.00 | 54,316,100.00 |
| March 25, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3,010.00 | 237,790.00 |
| March 22, 2021 | 78.90 | 79.30 | 78.90 | 79.30 | 79.17 | 35,040.00 | 2,774,148.50 |
| March 19, 2021 | 78.00 | 79.00 | 78.00 | 78.95 | 78.95 | 66,870.00 | 5,279,661.50 |
| March 18, 2021 | 77.50 | 78.00 | 77.50 | 78.00 | 77.50 | 236,200.00 | 18,306,300.00 |
| March 17, 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 38,000.00 | 2,945,000.00 |
| March 16, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 100.00 | 7,900.00 |
| March 15, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 40,000.00 | 3,160,000.00 |
| March 12, 2021 | 79.00 | 79.75 | 77.90 | 77.90 | 79.35 | 100,440.00 | 7,970,313.00 |
| March 11, 2021 | 77.85 | 79.00 | 77.85 | 79.00 | 77.98 | 450.00 | 35,090.00 |
| March 10, 2021 | 79.45 | 79.75 | 79.45 | 79.75 | 79.53 | 17,000.00 | 1,351,992.50 |
| March 9, 2021 | 79.50 | 79.50 | 77.85 | 77.85 | 79.41 | 918,900.00 | 72,965,500.00 |
| March 8, 2021 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 851,000.00 | 67,653,000.00 |
| March 5, 2021 | 79.00 | 79.50 | 79.00 | 79.50 | 79.44 | 15,570.00 | 1,236,915.00 |
| March 4, 2021 | 79.00 | 79.50 | 79.00 | 79.50 | 79.44 | 23,030.00 | 1,829,472.00 |
| March 3, 2021 | 79.40 | 79.40 | 79.00 | 79.00 | 79.33 | 15,000.00 | 1,190,000.00 |
| March 2, 2021 | 78.00 | 79.35 | 78.00 | 78.00 | 78.95 | 103,130.00 | 8,141,853.00 |
| March 1, 2021 | 79.30 | 79.40 | 79.30 | 79.40 | 79.37 | 25,720.00 | 2,041,358.00 |
| February 26, 2021 | 77.80 | 79.30 | 77.80 | 79.30 | 77.85 | 1,450.00 | 112,885.00 |
| February 24, 2021 | 77.80 | 79.30 | 77.80 | 79.30 | 79.30 | 900,280.00 | 71,391,934.00 |
| February 23, 2021 | 77.75 | 79.30 | 77.75 | 79.30 | 79.30 | 900,290.00 | 71,392,642.00 |
| February 19, 2021 | 79.25 | 79.30 | 79.25 | 79.30 | 79.29 | 71,200.00 | 5,645,364.50 |
| February 18, 2021 | 77.75 | 79.25 | 77.60 | 79.25 | 77.67 | 269,160.00 | 20,904,924.50 |
| February 17, 2021 | 79.30 | 79.70 | 79.30 | 79.30 | 79.30 | 882,550.00 | 69,986,295.00 |
| February 16, 2021 | 79.35 | 79.45 | 79.30 | 79.30 | 79.30 | 853,030.00 | 67,645,613.50 |
| February 15, 2021 | 79.35 | 79.35 | 79.30 | 79.30 | 79.30 | 15,320.00 | 1,214,891.00 |
| February 11, 2021 | 77.65 | 79.30 | 77.65 | 79.30 | 79.30 | 15,530.00 | 1,231,452.50 |
| February 10, 2021 | 77.70 | 79.30 | 77.65 | 77.65 | 78.54 | 22,940.00 | 1,801,757.00 |
| February 9, 2021 | 78.00 | 79.45 | 77.55 | 79.45 | 77.85 | 114,010.00 | 8,875,627.00 |
| February 8, 2021 | 79.10 | 79.10 | 79.00 | 79.00 | 79.04 | 8,210.00 | 648,941.00 |
| February 5, 2021 | 78.00 | 78.00 | 77.50 | 77.50 | 77.63 | 41,000.00 | 3,182,855.00 |
| February 4, 2021 | 78.90 | 79.00 | 77.60 | 79.00 | 78.77 | 53,950.00 | 4,249,400.00 |
| February 3, 2021 | 77.55 | 79.00 | 77.55 | 79.00 | 78.03 | 36,730.00 | 2,866,106.50 |
| February 2, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 10,090.00 | 796,605.50 |
| February 1, 2021 | 78.40 | 79.00 | 78.40 | 79.00 | 78.91 | 25,320.00 | 1,997,880.00 |
| January 29, 2021 | 77.50 | 78.00 | 77.40 | 77.40 | 77.56 | 126,150.00 | 9,784,752.00 |
| January 28, 2021 | 77.40 | 77.50 | 77.40 | 77.50 | 77.41 | 116,000.00 | 8,979,400.00 |
| January 27, 2021 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | 24,600.00 | 1,905,280.00 |
| January 26, 2021 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 20,000.00 | 1,548,000.00 |
| January 22, 2021 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2,060.00 | 160,886.00 |
| January 21, 2021 | 78.10 | 78.10 | 77.30 | 78.10 | 77.64 | 199,100.00 | 15,458,609.00 |
| January 20, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 15,000.00 | 1,170,000.00 |
| January 19, 2021 | 78.05 | 78.05 | 78.00 | 78.00 | 78.01 | 3,000.00 | 234,020.00 |
| January 18, 2021 | 78.00 | 78.10 | 78.00 | 78.10 | 78.06 | 3,400.00 | 265,400.00 |
| January 15, 2021 | 77.30 | 77.50 | 77.30 | 77.30 | 77.39 | 96,960.00 | 7,504,008.00 |
| January 14, 2021 | 77.40 | 77.40 | 77.30 | 77.40 | 77.38 | 40,000.00 | 3,095,000.00 |
| January 13, 2021 | 77.25 | 78.00 | 77.25 | 78.00 | 77.30 | 775,200.00 | 59,923,025.00 |
| January 12, 2021 | 77.40 | 77.40 | 77.25 | 77.25 | 77.40 | 788,400.00 | 61,020,331.50 |
| January 8, 2021 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 13,000.00 | 1,006,200.00 |
| January 6, 2021 | 77.25 | 77.40 | 77.25 | 77.40 | 77.35 | 40,020.00 | 3,095,545.00 |
| January 5, 2021 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 78,200.00 | 6,040,950.00 |
Stock Code: SMC2G
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| March 12, 2021 | 75.70 | 76.70 | 75.60 | 76.70 | 75.76 | 64,370.00 | 4,876,664.00 |
| March 10, 2021 | 76.30 | 76.90 | 75.70 | 76.80 | 76.70 | 48,030.00 | 3,684,031.00 |
| March 9, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2,300.00 | 175,950.00 |
| March 8, 2021 | 76.20 | 76.50 | 76.20 | 76.50 | 76.48 | 1,450.00 | 110,895.00 |
| March 5, 2021 | 76.10 | 76.85 | 76.10 | 76.80 | 76.11 | 14,200.00 | 1,080,777.50 |
| March 4, 2021 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1,300.00 | 99,970.00 |
| March 3, 2021 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 13,000.00 | 999,700.00 |
| March 2, 2021 | 76.90 | 76.90 | 76.50 | 76.90 | 76.57 | 26,580.00 | 2,035,202.00 |
| March 1, 2021 | 76.90 | 76.90 | 75.70 | 76.90 | 75.95 | 3,300.00 | 250,650.00 |
| February 26, 2021 | 76.90 | 76.90 | 75.70 | 75.70 | 75.86 | 19,440.00 | 1,474,681.00 |
| February 24, 2021 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 395,000.00 | 30,336,000.00 |
| February 23, 2021 | 76.00 | 76.90 | 76.00 | 76.90 | 76.90 | 395,080.00 | 30,381,625.00 |
| February 22, 2021 | 75.80 | 76.90 | 75.80 | 76.90 | 76.32 | 210.00 | 16,028.00 |
| February 17, 2021 | 77.00 | 77.00 | 76.50 | 77.00 | 76.52 | 5,300.00 | 405,555.00 |
| February 16, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 153,300.00 | 11,804,100.00 |
| February 15, 2021 | 76.90 | 77.00 | 76.90 | 77.00 | 76.98 | 35,780.00 | 2,754,339.50 |
| February 9, 2021 | 76.95 | 76.95 | 75.60 | 76.95 | 75.62 | 15,200.00 | 1,149,390.00 |
| February 5, 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 900.00 | 69,255.00 |
| February 4, 2021 | 76.50 | 76.95 | 76.00 | 76.95 | 76.01 | 15,910.00 | 1,209,367.50 |
| February 3, 2021 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 3,220.00 | 246,974.00 |
| February 2, 2021 | 76.15 | 76.70 | 76.00 | 76.70 | 76.63 | 1,000.00 | 76,633.00 |
| February 1, 2021 | 76.15 | 76.70 | 76.15 | 76.70 | 76.61 | 120.00 | 9,193.00 |
| January 27, 2021 | 76.15 | 76.70 | 76.15 | 76.50 | 76.15 | 86,860.00 | 6,614,654.00 |
| January 26, 2021 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1,300.00 | 99,710.00 |
| January 22, 2021 | 75.60 | 76.00 | 75.60 | 76.00 | 75.97 | 8,600.00 | 653,360.00 |
| January 21, 2021 | 75.80 | 76.00 | 75.80 | 76.00 | 75.99 | 1,830.00 | 139,070.00 |
| January 20, 2021 | 76.75 | 76.75 | 76.00 | 76.00 | 76.07 | 1,470.00 | 111,830.00 |
| January 19, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 25,440.00 | 1,933,440.00 |
| January 18, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,710.00 | 129,960.00 |
| January 15, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 13,210.00 | 1,003,960.00 |
| January 12, 2021 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1,000.00 | 75,800.00 |
| January 11, 2021 | 75.60 | 76.00 | 75.60 | 76.00 | 75.96 | 1,240.00 | 94,192.00 |
| January 7, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4,000.00 | 302,000.00 |
| January 6, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 62,400.00 | 4,711,200.00 |
| January 5, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 16,550.00 | 1,249,525.00 |
| January 4, 2021 | 76.00 | 76.00 | 75.40 | 75.50 | 75.47 | 31,800.00 | 2,400,000.00 |
Stock Code: SMC2H
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 77.10 | 77.15 | 77.10 | 77.15 | 77.14 | 73,550.00 | 5,673,902.50 |
| May 5, 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2,000.00 | 155,000.00 |
| May 4, 2021 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 1,000.00 | 77,150.00 |
| May 3, 2021 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 26,740.00 | 2,061,654.00 |
| April 30, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 133,400.00 | 10,271,800.00 |
| April 29, 2021 | 77.00 | 77.10 | 77.00 | 77.10 | 77.05 | 14,700.00 | 1,132,700.00 |
| April 27, 2021 | 77.00 | 77.05 | 77.00 | 77.00 | 77.00 | 66,700.00 | 5,135,950.00 |
| April 22, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 26,700.00 | 2,082,600.00 |
| April 21, 2021 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 13,070.00 | 1,030,569.50 |
| April 20, 2021 | 78.00 | 78.85 | 77.00 | 78.85 | 78.02 | 103,330.00 | 8,061,780.00 |
| April 16, 2021 | 77.00 | 78.00 | 76.90 | 78.00 | 77.06 | 292,560.00 | 22,543,827.50 |
| April 15, 2021 | 77.95 | 78.00 | 76.95 | 76.95 | 77.11 | 166,100.00 | 12,808,195.00 |
| April 14, 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 36,000.00 | 2,770,200.00 |
| April 13, 2021 | 76.95 | 77.95 | 76.95 | 76.95 | 77.89 | 742,980.00 | 57,872,625.00 |
| April 12, 2021 | 77.00 | 77.95 | 77.00 | 77.95 | 77.86 | 769,100.00 | 59,885,700.00 |
| April 8, 2021 | 77.95 | 78.00 | 76.55 | 77.00 | 77.41 | 34,920.00 | 2,703,010.00 |
| April 7, 2021 | 76.55 | 77.20 | 76.55 | 77.20 | 76.79 | 23,200.00 | 1,781,540.00 |
| April 6, 2021 | 77.00 | 77.05 | 77.00 | 77.05 | 77.03 | 9,000.00 | 693,260.00 |
| April 5, 2021 | 77.00 | 77.10 | 76.50 | 76.50 | 76.88 | 47,950.00 | 3,686,500.00 |
| March 31, 2021 | 78.00 | 78.00 | 76.45 | 76.45 | 77.32 | 46,900.00 | 3,626,330.00 |
| March 30, 2021 | 77.45 | 77.45 | 76.50 | 76.50 | 76.51 | 2,680.00 | 205,039.00 |
| March 26, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 134,000.00 | 10,251,000.00 |
| March 25, 2021 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 15,410.00 | 1,183,488.00 |
| March 24, 2021 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 131,200.00 | 10,076,160.00 |
| March 23, 2021 | 77.00 | 77.00 | 76.80 | 76.80 | 76.87 | 129,250.00 | 9,934,900.00 |
| March 22, 2021 | 76.80 | 78.90 | 76.80 | 78.90 | 78.14 | 56,660.00 | 4,427,581.00 |
| March 19, 2021 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 600.00 | 47,100.00 |
| March 18, 2021 | 77.00 | 77.00 | 76.80 | 76.80 | 77.00 | 743,310.00 | 57,234,208.00 |
| March 17, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 730,000.00 | 56,210,000.00 |
| March 16, 2021 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 5,000.00 | 387,500.00 |
| March 11, 2021 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 23,400.00 | 1,836,900.00 |
| March 9, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 750,000.00 | 59,175,000.00 |
| March 8, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 750,000.00 | 59,175,000.00 |
| March 5, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 12,230.00 | 964,947.00 |
| March 4, 2021 | 76.80 | 76.85 | 76.80 | 76.85 | 76.84 | 46,400.00 | 3,565,170.00 |
| March 3, 2021 | 76.80 | 76.80 | 76.60 | 76.60 | 76.65 | 26,700.00 | 2,046,520.00 |
| March 2, 2021 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 22,260.00 | 1,710,681.00 |
| March 1, 2021 | 77.00 | 78.90 | 77.00 | 78.90 | 77.03 | 10,200.00 | 785,690.00 |
| February 24, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2,000.00 | 154,000.00 |
| February 23, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 30.00 | 2,310.00 |
| February 22, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 375,000.00 | 29,606,250.00 |
| February 19, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 375,000.00 | 29,625,000.00 |
| February 18, 2021 | 77.00 | 79.00 | 77.00 | 79.00 | 77.65 | 112,350.00 | 8,723,500.00 |
| February 17, 2021 | 77.50 | 77.50 | 77.00 | 77.00 | 77.08 | 77,810.00 | 5,997,805.00 |
| February 16, 2021 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 51,290.00 | 4,000,615.00 |
| February 15, 2021 | 77.50 | 78.00 | 77.50 | 78.00 | 77.91 | 25,670.00 | 1,999,885.50 |
| February 11, 2021 | 77.00 | 77.50 | 77.00 | 77.50 | 77.00 | 976,260.00 | 75,172,650.00 |
| February 10, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 975,120.00 | 75,084,240.00 |
| February 9, 2021 | 77.50 | 77.50 | 76.50 | 76.50 | 76.70 | 8,370.00 | 641,975.00 |
| February 8, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,100.00 | 84,700.00 |
| February 3, 2021 | 77.10 | 77.20 | 76.50 | 76.50 | 76.59 | 161,260.00 | 12,350,496.00 |
| February 2, 2021 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 129,800.00 | 10,020,070.00 |
| January 29, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 41,630.00 | 3,184,695.00 |
| January 28, 2021 | 76.60 | 76.80 | 76.50 | 76.50 | 76.59 | 87,000.00 | 6,663,400.00 |
| January 27, 2021 | 76.75 | 76.75 | 76.50 | 76.50 | 76.50 | 793,930.00 | 60,735,677.50 |
| January 26, 2021 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 790,200.00 | 60,687,360.00 |
| January 22, 2021 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 150,000.00 | 11,520,000.00 |
| January 21, 2021 | 76.80 | 77.00 | 76.20 | 76.80 | 76.74 | 68,660.00 | 5,269,050.00 |
| January 20, 2021 | 77.00 | 77.00 | 76.50 | 76.80 | 76.78 | 1,030,400.00 | 79,110,300.00 |
| January 19, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 935,500.00 | 72,033,500.00 |
| January 18, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4,600.00 | 354,200.00 |
| January 15, 2021 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 120.00 | 9,276.00 |
| January 14, 2021 | 76.15 | 76.15 | 76.10 | 76.10 | 76.10 | 25,190.00 | 1,917,059.00 |
| January 13, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10,000.00 | 770,000.00 |
| January 11, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 10.00 | 760.00 |
| January 7, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 145,600.00 | 11,065,600.00 |
| January 6, 2021 | 76.10 | 76.10 | 76.00 | 76.00 | 76.02 | 163,400.00 | 12,422,122.00 |
| January 5, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 20,000.00 | 1,520,000.00 |
| January 4, 2021 | 75.65 | 78.00 | 75.65 | 78.00 | 77.89 | 520.00 | 40,502.00 |
Stock Code: SMC2I
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 28,140.00 | 2,208,990.00 |
| May 5, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1,500.00 | 118,425.00 |
| May 4, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,000.00 | 78,000.00 |
| May 3, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 980.00 | 76,440.00 |
| April 30, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 57,400.00 | 4,477,200.00 |
| April 29, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 11,000.00 | 858,000.00 |
| April 26, 2021 | 77.30 | 77.50 | 77.20 | 77.25 | 77.32 | 126,700.00 | 9,797,010.00 |
| April 23, 2021 | 79.00 | 79.00 | 77.00 | 77.10 | 77.48 | 334,800.00 | 25,940,478.00 |
| April 20, 2021 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 630.00 | 49,581.00 |
| April 19, 2021 | 78.70 | 79.50 | 78.70 | 79.50 | 78.70 | 8,010.00 | 630,395.00 |
| April 15, 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 11,640.00 | 925,380.00 |
| April 14, 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 29,510.00 | 2,346,045.00 |
| April 13, 2021 | 79.50 | 79.80 | 79.50 | 79.50 | 79.50 | 16,060.00 | 1,276,788.00 |
| April 12, 2021 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 5,120.00 | 407,040.00 |
| April 7, 2021 | 78.30 | 79.50 | 78.00 | 79.50 | 78.01 | 60,250.00 | 4,700,391.00 |
| April 6, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 320.00 | 25,248.00 |
| April 5, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 170.00 | 13,413.00 |
| March 31, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 10.00 | 789.00 |
| March 30, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 950.00 | 74,100.00 |
| March 26, 2021 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 10.00 | 780.00 |
| March 24, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1,000.00 | 78,950.00 |
| March 23, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 14,360.00 | 1,133,722.00 |
| March 22, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 13,120.00 | 1,035,824.00 |
| March 19, 2021 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 61,000.00 | 4,819,000.00 |
| March 18, 2021 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 1,110.00 | 87,634.50 |
| March 17, 2021 | 78.50 | 79.00 | 78.50 | 78.95 | 78.96 | 543,420.00 | 42,907,704.50 |
| March 16, 2021 | 78.50 | 78.80 | 78.50 | 78.50 | 78.50 | 27,100.00 | 2,127,353.00 |
| March 12, 2021 | 78.00 | 78.00 | 77.85 | 77.85 | 77.95 | 20,000.00 | 1,559,030.00 |
| March 11, 2021 | 78.00 | 79.00 | 78.00 | 79.00 | 78.00 | 199,220.00 | 15,539,180.00 |
| March 10, 2021 | 79.00 | 79.00 | 78.00 | 78.00 | 78.05 | 71,000.00 | 5,541,500.00 |
| March 9, 2021 | 78.95 | 79.00 | 78.95 | 79.00 | 78.97 | 5,030.00 | 397,242.00 |
| March 8, 2021 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 13,000.00 | 1,011,400.00 |
| March 5, 2021 | 78.50 | 78.50 | 77.80 | 77.80 | 78.18 | 13,450.00 | 1,051,560.00 |
| March 4, 2021 | 78.50 | 79.00 | 78.50 | 78.95 | 78.97 | 207,000.00 | 16,346,204.50 |
| March 3, 2021 | 77.60 | 78.50 | 77.60 | 78.50 | 77.86 | 25,010.00 | 1,947,285.00 |
| March 2, 2021 | 77.60 | 77.80 | 77.60 | 77.60 | 77.62 | 61,600.00 | 4,781,160.00 |
| February 24, 2021 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 30.00 | 2,322.00 |
| February 23, 2021 | 77.25 | 77.35 | 77.25 | 77.35 | 77.25 | 9,230.00 | 713,020.50 |
| February 22, 2021 | 77.15 | 78.50 | 77.15 | 78.50 | 78.49 | 603,020.00 | 47,333,020.00 |
| February 19, 2021 | 77.50 | 78.50 | 77.50 | 78.50 | 78.01 | 637,100.00 | 49,697,610.00 |
| February 18, 2021 | 77.05 | 79.00 | 76.95 | 77.10 | 78.35 | 408,640.00 | 32,018,895.00 |
| February 17, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 2,330.00 | 183,837.00 |
| February 16, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 600.00 | 47,340.00 |
| February 15, 2021 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 37,000.00 | 2,919,300.00 |
| February 11, 2021 | 78.70 | 78.90 | 78.70 | 78.90 | 78.89 | 23,460.00 | 1,850,694.00 |
| February 10, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 14,400.00 | 1,108,800.00 |
| February 9, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 81,700.00 | 6,290,900.00 |
| February 8, 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 100.00 | 7,695.00 |
| February 5, 2021 | 78.50 | 78.50 | 76.90 | 76.90 | 77.17 | 206,330.00 | 15,922,847.00 |
| February 4, 2021 | 78.50 | 79.00 | 78.00 | 78.00 | 78.95 | 433,500.00 | 34,225,957.50 |
| February 3, 2021 | 78.00 | 78.70 | 78.00 | 78.70 | 78.16 | 2,600.00 | 203,227.00 |
| February 2, 2021 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 130.00 | 10,107.50 |
| January 29, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 26,600.00 | 2,048,200.00 |
| January 28, 2021 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 200.00 | 15,720.00 |
| January 27, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 97,000.00 | 7,469,000.00 |
| January 26, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 801,900.00 | 61,746,300.00 |
| January 21, 2021 | 77.50 | 78.50 | 77.00 | 77.00 | 77.02 | 812,800.00 | 62,603,827.50 |
| January 20, 2021 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 200.00 | 15,380.00 |
| January 18, 2021 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 100.00 | 7,880.00 |
| January 14, 2021 | 76.95 | 76.95 | 76.70 | 76.70 | 76.84 | 41,300.00 | 3,173,638.50 |
| January 13, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20,690.00 | 1,593,130.00 |
| January 12, 2021 | 76.75 | 77.00 | 76.75 | 77.00 | 76.96 | 79,410.00 | 6,111,220.00 |
| January 11, 2021 | 77.00 | 77.00 | 76.75 | 76.75 | 76.87 | 53,500.00 | 4,112,792.50 |
| January 6, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20.00 | 1,540.00 |
| January 5, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 400.00 | 30,800.00 |
Stock Code: SMC2J
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 700.00 | 53,900.00 |
| May 5, 2021 | 77.00 | 77.00 | 76.90 | 76.90 | 77.00 | 40,600.00 | 3,126,150.00 |
| May 3, 2021 | 76.90 | 77.00 | 76.90 | 77.00 | 76.97 | 9,430.00 | 725,860.00 |
| April 30, 2021 | 76.90 | 77.00 | 76.90 | 77.00 | 76.93 | 670.00 | 51,540.00 |
| April 29, 2021 | 77.00 | 77.00 | 76.90 | 76.90 | 77.00 | 27,600.00 | 2,125,150.00 |
| April 28, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5,000.00 | 385,000.00 |
| April 27, 2021 | 76.90 | 77.00 | 76.90 | 77.00 | 76.96 | 14,700.00 | 1,131,290.00 |
| April 26, 2021 | 76.95 | 77.00 | 76.95 | 77.00 | 77.00 | 155,040.00 | 11,937,574.50 |
| April 23, 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 24,500.00 | 1,885,275.00 |
| April 22, 2021 | 77.00 | 77.00 | 76.90 | 77.00 | 76.98 | 13,420.00 | 1,033,063.00 |
| April 21, 2021 | 77.00 | 77.10 | 77.00 | 77.00 | 77.01 | 5,920.00 | 455,897.00 |
| April 16, 2021 | 76.90 | 76.90 | 76.65 | 76.65 | 76.90 | 23,300.00 | 1,791,695.00 |
| April 15, 2021 | 77.00 | 77.00 | 76.55 | 77.00 | 76.84 | 1,400.00 | 107,575.00 |
| April 14, 2021 | 77.00 | 77.10 | 77.00 | 77.10 | 77.04 | 46,610.00 | 3,590,603.50 |
| April 13, 2021 | 76.30 | 77.00 | 76.25 | 77.00 | 76.84 | 32,160.00 | 2,471,194.00 |
| April 7, 2021 | 76.20 | 76.90 | 76.10 | 76.15 | 76.21 | 7,650.00 | 583,040.50 |
| April 6, 2021 | 76.20 | 76.90 | 76.20 | 76.80 | 76.25 | 1,080.00 | 82,351.00 |
| April 5, 2021 | 76.15 | 76.20 | 76.15 | 76.20 | 76.19 | 2,000.00 | 152,375.00 |
| March 30, 2021 | 76.30 | 76.30 | 76.00 | 76.00 | 76.23 | 13,400.00 | 1,021,487.50 |
| March 25, 2021 | 76.95 | 76.95 | 76.60 | 76.60 | 76.89 | 1,800.00 | 138,405.00 |
| March 24, 2021 | 76.25 | 76.95 | 76.25 | 76.95 | 76.30 | 10,900.00 | 831,645.00 |
| March 23, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 9,600.00 | 732,000.00 |
| March 22, 2021 | 76.90 | 76.90 | 76.25 | 76.25 | 76.49 | 15,090.00 | 1,154,218.50 |
| March 18, 2021 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 10.00 | 766.00 |
| March 17, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 6,000.00 | 457,500.00 |
| March 16, 2021 | 76.95 | 76.95 | 76.25 | 76.25 | 76.94 | 40,500.00 | 3,116,125.00 |
| March 15, 2021 | 76.30 | 76.95 | 76.25 | 76.95 | 76.88 | 5,720.00 | 439,735.00 |
| March 12, 2021 | 76.20 | 76.95 | 76.20 | 76.25 | 76.22 | 2,110.00 | 160,829.50 |
| March 11, 2021 | 76.60 | 76.90 | 76.20 | 76.20 | 76.29 | 3,910.00 | 298,296.00 |
| March 10, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1,300.00 | 99,060.00 |
| March 9, 2021 | 76.30 | 76.40 | 76.20 | 76.20 | 76.27 | 24,100.00 | 1,838,020.00 |
| March 8, 2021 | 76.25 | 77.00 | 76.20 | 76.20 | 76.24 | 5,710.00 | 435,302.00 |
| March 5, 2021 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 6,500.00 | 497,250.00 |
| March 4, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 24,700.00 | 1,883,375.00 |
| March 3, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 60.00 | 4,575.00 |
| March 2, 2021 | 76.20 | 77.00 | 76.20 | 77.00 | 76.98 | 18,700.00 | 1,439,500.00 |
| February 26, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1,000.00 | 76,200.00 |
| February 23, 2021 | 77.00 | 77.00 | 76.70 | 77.00 | 76.99 | 57,200.00 | 4,404,093.50 |
| February 22, 2021 | 76.50 | 77.00 | 76.50 | 77.00 | 76.99 | 510.00 | 39,265.00 |
| February 19, 2021 | 77.10 | 77.20 | 76.20 | 76.20 | 76.77 | 50,910.00 | 3,908,305.00 |
| February 18, 2021 | 76.25 | 77.10 | 76.20 | 76.20 | 76.20 | 77,690.00 | 5,920,169.00 |
| February 17, 2021 | 76.75 | 76.75 | 76.20 | 76.20 | 76.63 | 68,000.00 | 5,211,005.50 |
| February 15, 2021 | 76.80 | 77.20 | 76.75 | 77.00 | 77.03 | 36,710.00 | 2,827,855.00 |
| February 11, 2021 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 11,100.00 | 851,925.00 |
| February 10, 2021 | 76.40 | 76.80 | 76.20 | 76.80 | 76.54 | 26,820.00 | 2,052,684.00 |
| February 9, 2021 | 76.30 | 76.40 | 76.10 | 76.40 | 76.29 | 7,020.00 | 535,578.00 |
| February 8, 2021 | 76.05 | 76.30 | 76.00 | 76.20 | 76.19 | 8,820.00 | 672,020.00 |
| February 5, 2021 | 76.20 | 76.25 | 76.20 | 76.25 | 76.23 | 7,870.00 | 599,944.00 |
| February 4, 2021 | 76.20 | 76.20 | 76.05 | 76.05 | 76.11 | 1,300.00 | 98,944.50 |
| February 3, 2021 | 76.40 | 76.40 | 76.20 | 76.20 | 76.23 | 8,450.00 | 644,150.00 |
| February 2, 2021 | 76.20 | 76.30 | 76.10 | 76.30 | 76.17 | 5,070.00 | 386,167.00 |
| February 1, 2021 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 54,000.00 | 4,106,700.00 |
| January 29, 2021 | 76.10 | 76.10 | 76.05 | 76.05 | 76.10 | 6,430.00 | 489,308.00 |
| January 28, 2021 | 76.05 | 76.20 | 76.05 | 76.20 | 76.11 | 6,800.00 | 517,515.00 |
| January 27, 2021 | 76.05 | 76.10 | 76.05 | 76.05 | 76.05 | 2,570.00 | 195,449.50 |
| January 26, 2021 | 76.30 | 76.35 | 76.15 | 76.30 | 76.29 | 12,650.00 | 965,077.50 |
| January 25, 2021 | 76.10 | 76.30 | 76.10 | 76.30 | 76.22 | 11,310.00 | 862,053.00 |
| January 22, 2021 | 76.45 | 76.45 | 76.05 | 76.05 | 76.35 | 2,000.00 | 152,702.00 |
| January 21, 2021 | 76.90 | 76.90 | 76.45 | 76.45 | 76.45 | 32,140.00 | 2,457,238.00 |
| January 20, 2021 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 3,400.00 | 259,930.00 |
| January 19, 2021 | 76.30 | 76.45 | 76.30 | 76.45 | 76.45 | 48,160.00 | 3,681,604.50 |
| January 18, 2021 | 76.30 | 76.30 | 76.20 | 76.30 | 76.27 | 12,160.00 | 927,472.00 |
| January 15, 2021 | 76.10 | 76.20 | 76.05 | 76.20 | 76.10 | 2,600.00 | 197,851.00 |
| January 14, 2021 | 76.00 | 76.20 | 76.00 | 76.20 | 76.12 | 16,600.00 | 1,263,640.00 |
| January 13, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,250.00 | 95,000.00 |
| January 12, 2021 | 76.00 | 76.10 | 76.00 | 76.00 | 76.00 | 24,550.00 | 1,865,810.00 |
| January 11, 2021 | 75.50 | 76.00 | 75.50 | 76.00 | 75.59 | 56,470.00 | 4,268,590.00 |
| January 8, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1,730.00 | 130,615.00 |
| January 7, 2021 | 76.10 | 76.10 | 76.00 | 76.00 | 76.09 | 6,040.00 | 459,594.00 |
| January 6, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2,200.00 | 166,100.00 |
| January 5, 2021 | 75.20 | 76.00 | 75.20 | 75.50 | 75.97 | 41,700.00 | 3,167,990.00 |
| January 4, 2021 | 76.00 | 76.00 | 75.10 | 75.10 | 75.62 | 1,200.00 | 90,740.00 |
Stock Code: SMC2K
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 76.00 | 76.20 | 75.80 | 75.80 | 75.86 | 37,610.00 | 2,853,232.00 |
| May 5, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 500.00 | 38,000.00 |
| May 4, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 106,800.00 | 8,116,800.00 |
| May 3, 2021 | 76.00 | 77.00 | 76.00 | 77.00 | 76.96 | 33,940.00 | 2,611,930.00 |
| April 30, 2021 | 76.00 | 77.00 | 76.00 | 76.00 | 76.05 | 25,760.00 | 1,958,960.00 |
| April 29, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 500.00 | 38,000.00 |
| April 28, 2021 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 4,500.00 | 341,100.00 |
| April 27, 2021 | 77.10 | 77.15 | 75.80 | 77.00 | 76.90 | 1,094,770.00 | 84,190,810.00 |
| April 26, 2021 | 77.15 | 77.15 | 77.10 | 77.10 | 77.15 | 854,750.00 | 65,943,787.50 |
| April 23, 2021 | 75.90 | 77.10 | 75.90 | 77.10 | 76.21 | 54,070.00 | 4,120,782.00 |
| April 22, 2021 | 77.00 | 77.10 | 77.00 | 77.10 | 77.00 | 81,000.00 | 6,237,010.00 |
| April 21, 2021 | 76.55 | 77.00 | 76.55 | 77.00 | 77.00 | 24,830.00 | 1,911,869.50 |
| April 20, 2021 | 76.55 | 76.55 | 76.40 | 76.55 | 76.43 | 2,520.00 | 192,606.00 |
| April 19, 2021 | 76.90 | 76.90 | 76.55 | 76.55 | 76.55 | 2,780.00 | 212,819.50 |
| April 16, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 500.00 | 38,500.00 |
| April 15, 2021 | 76.90 | 77.00 | 76.90 | 77.00 | 76.94 | 880.00 | 67,710.00 |
| April 14, 2021 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 20.00 | 1,540.00 |
| April 13, 2021 | 76.50 | 76.55 | 76.50 | 76.55 | 76.51 | 2,450.00 | 187,447.50 |
| April 12, 2021 | 76.90 | 77.10 | 76.20 | 76.20 | 77.00 | 32,440.00 | 2,497,760.00 |
| April 8, 2021 | 76.90 | 76.95 | 76.90 | 76.95 | 76.93 | 32,000.00 | 2,461,775.00 |
| April 7, 2021 | 76.10 | 76.50 | 76.10 | 76.10 | 76.20 | 4,640.00 | 353,553.00 |
| April 6, 2021 | 76.00 | 76.50 | 76.00 | 76.50 | 76.01 | 4,890.00 | 371,675.00 |
| April 5, 2021 | 76.00 | 76.00 | 75.70 | 75.90 | 75.90 | 267,810.00 | 20,326,659.00 |
| March 31, 2021 | 75.65 | 76.00 | 75.65 | 76.00 | 75.80 | 1,740.00 | 131,890.00 |
| March 30, 2021 | 75.65 | 76.00 | 75.65 | 76.00 | 75.67 | 2,100.00 | 158,900.00 |
| March 29, 2021 | 75.70 | 75.70 | 75.60 | 75.60 | 75.64 | 4,470.00 | 338,105.50 |
| March 25, 2021 | 76.70 | 76.70 | 75.55 | 76.70 | 76.68 | 33,120.00 | 2,539,729.00 |
| March 24, 2021 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 50.00 | 3,775.00 |
| March 23, 2021 | 76.25 | 76.25 | 75.50 | 75.50 | 75.82 | 27,400.00 | 2,077,600.00 |
| March 22, 2021 | 76.25 | 76.70 | 76.25 | 76.70 | 76.43 | 1,010.00 | 77,197.00 |
| March 19, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 24,600.00 | 1,874,520.00 |
| March 18, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1,500.00 | 114,375.00 |
| March 17, 2021 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 10,600.00 | 815,670.00 |
| March 16, 2021 | 77.00 | 77.00 | 75.00 | 75.05 | 75.41 | 2,540.00 | 191,534.00 |
| March 15, 2021 | 76.25 | 77.10 | 76.05 | 77.10 | 76.08 | 44,660.00 | 3,397,783.50 |
| March 12, 2021 | 76.20 | 77.10 | 76.20 | 76.20 | 76.84 | 2,100.00 | 161,370.00 |
| March 11, 2021 | 76.50 | 76.50 | 76.20 | 76.20 | 76.46 | 2,350.00 | 179,670.00 |
| March 10, 2021 | 76.20 | 77.50 | 76.20 | 76.50 | 77.28 | 40,700.00 | 3,145,175.00 |
| March 9, 2021 | 76.25 | 76.25 | 76.15 | 76.20 | 76.19 | 5,830.00 | 444,168.50 |
| March 8, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 8,210.00 | 625,602.00 |
| March 5, 2021 | 76.20 | 76.30 | 76.20 | 76.20 | 76.24 | 2,000.00 | 152,477.00 |
| March 4, 2021 | 76.25 | 76.50 | 76.20 | 76.20 | 76.38 | 2,800.00 | 213,860.00 |
| March 2, 2021 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 500.00 | 38,100.00 |
| March 1, 2021 | 76.20 | 76.85 | 76.20 | 76.25 | 76.75 | 6,050.00 | 464,343.50 |
| February 26, 2021 | 76.50 | 76.80 | 76.20 | 76.80 | 76.68 | 4,300.00 | 329,710.00 |
| February 24, 2021 | 76.80 | 76.80 | 76.30 | 76.50 | 76.46 | 6,460.00 | 493,938.00 |
| February 23, 2021 | 76.80 | 76.85 | 76.30 | 76.85 | 76.34 | 77,040.00 | 5,880,887.00 |
| February 22, 2021 | 76.50 | 76.75 | 76.30 | 76.75 | 76.68 | 6,960.00 | 533,666.50 |
| February 19, 2021 | 76.50 | 76.50 | 76.30 | 76.50 | 76.34 | 17,700.00 | 1,351,190.00 |
| February 18, 2021 | 76.25 | 76.30 | 76.15 | 76.20 | 76.20 | 204,330.00 | 15,570,283.00 |
| February 17, 2021 | 76.25 | 76.50 | 76.25 | 76.30 | 76.28 | 1,570.00 | 119,755.00 |
| February 16, 2021 | 76.85 | 76.85 | 76.25 | 76.50 | 76.33 | 7,770.00 | 593,089.50 |
| February 15, 2021 | 76.25 | 76.80 | 76.25 | 76.80 | 76.49 | 12,570.00 | 961,453.00 |
| February 11, 2021 | 76.45 | 76.45 | 76.25 | 76.25 | 76.29 | 3,730.00 | 284,563.50 |
| February 10, 2021 | 76.25 | 76.45 | 76.25 | 76.45 | 76.38 | 2,750.00 | 210,037.50 |
| February 9, 2021 | 76.30 | 76.40 | 76.25 | 76.40 | 76.28 | 2,790.00 | 212,819.00 |
| February 8, 2021 | 76.25 | 76.30 | 76.25 | 76.25 | 76.26 | 6,500.00 | 495,709.00 |
| February 5, 2021 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 50,300.00 | 3,835,375.00 |
| February 4, 2021 | 76.10 | 76.30 | 76.10 | 76.30 | 76.25 | 78,070.00 | 5,952,686.00 |
| February 3, 2021 | 76.25 | 76.25 | 76.10 | 76.10 | 76.24 | 144,840.00 | 11,042,979.00 |
| February 2, 2021 | 76.10 | 76.25 | 76.10 | 76.25 | 76.17 | 61,620.00 | 4,693,603.50 |
| February 1, 2021 | 76.10 | 76.20 | 76.10 | 76.20 | 76.12 | 7,500.00 | 570,900.00 |
| January 29, 2021 | 76.05 | 76.25 | 76.05 | 76.10 | 76.24 | 55,200.00 | 4,208,660.00 |
| January 28, 2021 | 76.05 | 76.10 | 76.05 | 76.10 | 76.06 | 8,000.00 | 608,450.00 |
| January 27, 2021 | 76.00 | 76.25 | 76.00 | 76.25 | 76.11 | 43,810.00 | 3,334,535.00 |
| January 26, 2021 | 76.05 | 76.20 | 76.00 | 76.20 | 76.05 | 22,310.00 | 1,696,703.00 |
| January 25, 2021 | 76.05 | 76.25 | 76.05 | 76.05 | 76.15 | 11,390.00 | 867,353.50 |
| January 22, 2021 | 76.10 | 76.20 | 76.00 | 76.10 | 76.08 | 20,200.00 | 1,536,720.00 |
| January 21, 2021 | 76.00 | 76.10 | 76.00 | 76.10 | 76.09 | 11,500.00 | 875,050.00 |
| January 20, 2021 | 76.00 | 76.25 | 76.00 | 76.00 | 76.13 | 8,970.00 | 682,875.50 |
| January 19, 2021 | 76.10 | 76.10 | 76.00 | 76.00 | 76.07 | 7,060.00 | 537,071.00 |
| January 18, 2021 | 76.10 | 76.25 | 76.10 | 76.25 | 76.24 | 69,940.00 | 5,332,445.00 |
| January 15, 2021 | 76.00 | 76.25 | 76.00 | 76.25 | 76.24 | 54,510.00 | 4,155,860.00 |
| January 14, 2021 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 24,190.00 | 1,838,440.00 |
| January 13, 2021 | 76.00 | 76.25 | 76.00 | 76.25 | 76.05 | 56,850.00 | 4,323,496.00 |
| January 12, 2021 | 75.60 | 76.10 | 75.60 | 76.00 | 76.03 | 98,660.00 | 7,501,290.00 |
| January 11, 2021 | 76.25 | 76.25 | 75.15 | 76.10 | 75.39 | 7,300.00 | 550,369.50 |
| January 8, 2021 | 75.50 | 76.25 | 75.10 | 76.25 | 76.17 | 49,760.00 | 3,789,982.50 |
| January 7, 2021 | 76.00 | 76.25 | 76.00 | 76.00 | 76.11 | 223,770.00 | 17,031,420.00 |
| January 6, 2021 | 76.00 | 76.50 | 76.00 | 76.50 | 76.31 | 98,370.00 | 7,506,347.00 |
| January 5, 2021 | 75.50 | 76.20 | 75.10 | 76.20 | 75.91 | 65,450.00 | 4,968,110.00 |
| January 4, 2021 | 75.20 | 75.50 | 75.20 | 75.50 | 75.39 | 16,510.00 | 1,244,672.00 |