Simple Mart Retail Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	43.900	44.800	43.750	44.250	41.084	31,000
2024-07-31	43.950	43.950	43.900	43.900	40.759	9,000
2024-07-30	43.150	44.000	43.150	43.950	40.805	12,000
2024-07-29	43.150	43.850	43.050	43.800	40.666	14,024
2024-07-26	43.250	43.500	43.150	43.500	40.387	5,000
2024-07-23	43.200	43.900	43.100	43.250	40.155	12,000
2024-07-22	43.050	43.400	42.850	43.050	39.970	55,045
2024-07-19	43.150	43.150	43.050	43.050	39.970	60,000
2024-07-18	43.300	43.300	43.050	43.300	40.202	18,000
2024-07-17	42.600	44.000	42.600	43.250	40.155	23,025
2024-07-16	44.000	44.000	43.800	43.800	39.552	35,006
2024-07-15	43.450	43.950	43.450	43.800	39.552	9,010
2024-07-12	43.950	43.950	43.350	43.800	39.552	36,234
2024-07-11	44.700	45.000	43.050	43.650	39.416	102,032
2024-07-10	44.300	45.100	44.300	44.600	40.274	49,000
2024-07-09	44.950	45.850	44.200	44.300	40.003	25,000
2024-07-08	44.400	44.600	43.850	44.200	39.913	48,000
2024-07-05	44.700	44.700	43.850	43.850	39.597	17,000
2024-07-04	44.200	44.550	43.850	43.850	39.597	32,018
2024-07-03	44.400	44.450	43.800	43.900	39.642	17,000
2024-07-02	44.100	44.100	43.800	43.800	39.552	16,000
2024-07-01	43.950	44.050	43.350	43.600	39.371	17,100
2024-06-28	44.200	44.200	43.900	43.950	39.687	6,050
2024-06-27	44.100	44.200	43.750	43.850	39.597	32,235
2024-06-26	43.600	44.500	43.600	44.500	40.184	24,000
2024-06-25	44.900	44.900	44.050	44.500	40.184	28,000
2024-06-24	43.350	44.350	43.250	44.250	39.958	30,000
2024-06-21	44.150	44.150	43.500	43.600	39.371	30,000
2024-06-20	43.850	44.200	43.700	44.150	39.868	19,000
2024-06-19	43.750	44.250	43.700	44.050	39.778	29,000
2024-06-18	44.200	44.450	44.100	44.100	39.823	12,000
2024-06-17	44.000	44.250	44.000	44.200	39.913	10,013
2024-06-14	44.250	44.250	44.250	44.250	39.958	1,000
2024-06-13	43.900	44.300	43.500	43.950	39.687	24,000
2024-06-12	44.550	44.550	43.800	43.850	39.597	71,022
2024-06-11	44.900	44.900	44.550	44.550	40.229	8,030
2024-06-07	44.700	45.050	44.500	45.050	40.681	40,000
2024-06-06	45.000	45.200	44.550	45.200	40.816	10,000
2024-06-05	45.400	45.450	45.000	45.000	40.635	25,118
2024-06-04	45.300	45.600	45.200	45.400	40.997	16,000
2024-06-03	45.200	45.450	44.800	45.400	40.997	19,000
2024-05-31	45.000	45.150	44.500	45.150	40.771	19,000
2024-05-30	45.050	45.050	44.650	44.700	40.364	11,000
2024-05-29	45.100	45.200	44.500	45.050	40.681	15,010
2024-05-28	45.100	45.100	45.100	45.100	40.726	1,051
2024-05-27	44.200	45.000	44.100	45.000	40.635	16,001
2024-05-24	44.700	44.700	44.150	44.300	40.003	23,000
2024-05-23	44.750	44.900	44.650	44.700	40.364	16,876
2024-05-22	45.100	45.150	44.850	44.900	40.545	22,015
2024-05-21	45.100	45.100	44.900	45.100	40.726	18,000
2024-05-20	45.300	45.450	45.200	45.300	40.906	28,000
2024-05-17	45.300	45.300	43.400	45.300	40.906	30,000
2024-05-16	45.400	45.750	45.350	45.700	41.267	57,000
2024-05-15	45.000	45.300	44.900	45.300	40.906	38,000
2024-05-14	45.200	45.450	45.200	45.200	40.816	24,000
2024-05-13	45.500	46.000	45.200	45.200	40.816	22,000
2024-05-10	45.000	45.500	45.000	45.500	41.087	14,000
2024-05-09	46.100	46.900	45.550	45.550	41.132	56,000
2024-05-08	45.200	45.950	45.150	45.950	41.493	29,041
2024-05-07	44.800	45.300	44.600	45.300	40.906	54,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.5000 TWD
2025-07-09	1.5000 TWD
2024-07-17	1.2000 TWD
2023-07-17	0.7300 TWD
2022-07-15	2.5934 TWD
2021-07-26	2.7295 TWD
2020-07-15	0.6350 TWD
2019-07-05	3.1188 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.