SMICHA.SW(SMICHA.SW)
SMICHA.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $149.98 | $150.00 | $149.72 | $149.78 | 1,389 |
| 8/11/2026 | $150.80 | $151.04 | $150.10 | $150.10 | 12,563 |
| 8/10/2026 | $150.12 | $150.60 | $149.84 | $150.52 | 37,551 |
| 8/7/2026 | $149.82 | $150.56 | $149.76 | $149.84 | 11,430 |
| 8/6/2026 | $150.48 | $150.90 | $149.50 | $149.58 | 26,295 |
| 8/5/2026 | $149.46 | $150.00 | $149.04 | $149.76 | 27,492 |
| 8/4/2026 | $148.54 | $149.40 | $148.02 | $149.02 | 23,776 |
| 8/3/2026 | $148.44 | $148.70 | $147.84 | $148.18 | 18,979 |
| 7/31/2026 | $149.06 | $149.80 | $147.68 | $147.80 | 101,237 |
| 7/30/2026 | $148.72 | $149.70 | $148.14 | $148.42 | 23,119 |
| 7/29/2026 | $150.62 | $150.90 | $148.96 | $149.32 | 45,006 |
| 7/28/2026 | $148.98 | $150.20 | $148.72 | $150.14 | 17,077 |
| 7/27/2026 | $148.50 | $149.10 | $148.00 | $148.34 | 23,726 |
| 7/24/2026 | $146.54 | $147.92 | $146.54 | $147.68 | 19,616 |
| 7/23/2026 | $146.02 | $146.60 | $144.94 | $146.52 | 87,090 |
| 7/22/2026 | $147.04 | $148.56 | $146.92 | $147.52 | 51,904 |
| 7/21/2026 | $146.44 | $147.58 | $146.36 | $147.34 | 34,029 |
| 7/20/2026 | $146.78 | $147.70 | $146.50 | $146.72 | 15,402 |
| 7/17/2026 | $147.04 | $147.86 | $146.84 | $147.62 | 39,170 |
| 7/16/2026 | $147.44 | $147.44 | $145.64 | $147.08 | 210,585 |
| 7/15/2026 | $146.94 | $147.56 | $146.34 | $147.46 | 31,096 |
| 7/14/2026 | $145.88 | $146.72 | $145.44 | $146.62 | 19,697 |
| 7/13/2026 | $146.80 | $147.22 | $146.44 | $147.00 | 24,266 |
| 7/10/2026 | $146.82 | $147.20 | $146.54 | $146.78 | 27,263 |
| 7/9/2026 | $146.60 | $146.66 | $145.72 | $146.58 | 25,319 |
| 7/8/2026 | $147.08 | $147.08 | $145.42 | $146.16 | 34,113 |
| 7/7/2026 | $147.54 | $148.56 | $147.32 | $147.76 | 39,951 |
| 7/6/2026 | $148.60 | $149.00 | $146.70 | $147.32 | 41,608 |
| 7/3/2026 | $147.90 | $148.64 | $147.44 | $148.64 | 71,579 |
| 7/2/2026 | $145.70 | $148.34 | $145.68 | $148.02 | 48,422 |
| 7/1/2026 | $146.04 | $146.36 | $145.00 | $145.34 | 84,903 |
| 6/30/2026 | $146.80 | $147.12 | $145.90 | $146.34 | 30,871 |
| 6/29/2026 | $146.06 | $146.42 | $145.50 | $146.42 | 30,063 |
| 6/26/2026 | $146.32 | $146.58 | $144.70 | $145.98 | 36,669 |
| 6/25/2026 | $145.10 | $147.00 | $145.00 | $146.82 | 46,472 |
| 6/24/2026 | $143.34 | $145.70 | $143.22 | $145.52 | 258,739 |
| 6/23/2026 | $142.20 | $143.30 | $142.04 | $143.16 | 27,258 |
| 6/22/2026 | $141.80 | $142.60 | $141.24 | $142.52 | 66,047 |
| 6/19/2026 | $141.52 | $142.44 | $141.44 | $141.86 | 73,992 |
| 6/18/2026 | $142.72 | $142.72 | $141.68 | $141.84 | 97,429 |
| 6/17/2026 | $141.64 | $142.52 | $141.52 | $142.36 | 47,515 |
| 6/16/2026 | $141.60 | $142.14 | $141.26 | $141.86 | 44,628 |
| 6/15/2026 | $142.54 | $142.86 | $141.16 | $141.34 | 57,380 |
| 6/12/2026 | $140.72 | $141.72 | $140.46 | $141.40 | 66,054 |
| 6/11/2026 | $138.14 | $140.50 | $138.04 | $139.60 | 42,859 |
| 6/10/2026 | $137.96 | $138.82 | $137.32 | $138.46 | 58,234 |
| 6/9/2026 | $136.94 | $138.82 | $136.92 | $137.70 | 43,602 |
| 6/8/2026 | $137.24 | $137.96 | $136.82 | $137.18 | 43,171 |
| 6/5/2026 | $138.72 | $138.72 | $137.08 | $137.82 | 98,842 |
| 6/4/2026 | $136.30 | $138.00 | $136.30 | $137.62 | 32,721 |
| 6/3/2026 | $136.80 | $137.20 | $135.72 | $136.20 | 21,392 |
| 6/2/2026 | $137.98 | $138.06 | $136.80 | $137.24 | 55,172 |
| 6/1/2026 | $139.08 | $139.08 | $136.86 | $137.34 | 85,385 |
| 5/29/2026 | $139.90 | $140.32 | $139.38 | $139.66 | 89,898 |
| 5/28/2026 | $139.62 | $139.62 | $138.56 | $139.16 | 79,952 |
| 5/27/2026 | $139.84 | $140.54 | $139.78 | $140.24 | 71,373 |
| 5/26/2026 | $140.36 | $140.50 | $139.36 | $139.36 | 128,118 |
| 5/22/2026 | $139.18 | $139.50 | $138.60 | $139.12 | 40,948 |
| 5/21/2026 | $137.92 | $138.78 | $137.50 | $138.32 | 77,793 |
| 5/20/2026 | $136.96 | $139.00 | $136.62 | $138.14 | 81,506 |
| 5/19/2026 | $137.06 | $138.24 | $136.98 | $137.60 | 31,326 |
| 5/18/2026 | $134.94 | $137.02 | $134.52 | $136.58 | 42,295 |
| 5/15/2026 | $136.22 | $136.90 | $135.84 | $136.04 | 39,378 |