Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	44.800	45.300	44.600	45.300	40.906	54,000
2024-05-06	45.000	45.900	45.000	45.100	40.726	76,000
2024-05-03	44.650	44.650	44.250	44.600	40.274	22,059
2024-05-02	43.900	44.450	43.700	44.400	40.094	22,000
2024-04-30	43.900	44.000	43.800	44.000	39.732	21,000
2024-04-29	43.800	43.950	43.800	43.950	39.687	8,000
2024-04-26	43.900	44.300	43.600	44.250	39.958	30,056
2024-04-25	43.900	43.900	43.400	43.500	39.281	10,223
2024-04-24	43.150	44.000	43.150	44.000	39.732	30,000
2024-04-23	43.850	43.900	43.500	43.750	39.507	45,020
2024-04-22	44.000	44.050	43.250	43.300	39.100	40,000
2024-04-19	44.250	44.250	43.150	44.050	39.778	65,537
2024-04-18	44.800	44.800	44.200	44.250	39.958	47,119
2024-04-17	44.150	44.950	44.150	44.800	40.455	22,050
2024-04-16	45.250	45.250	44.100	44.550	40.229	44,000
2024-04-15	45.500	45.550	45.300	45.300	40.906	38,000
2024-04-12	45.450	45.500	44.550	45.400	40.997	28,000
2024-04-11	44.750	45.050	44.650	44.850	40.500	10,000
2024-04-10	44.850	45.100	44.500	45.100	40.726	23,030
2024-04-09	44.500	44.650	44.500	44.650	40.319	28,000
2024-04-08	44.300	45.100	44.300	44.500	40.184	11,138
2024-04-03	45.000	45.000	44.200	44.300	40.003	28,000
2024-04-02	45.100	45.600	45.000	45.100	40.726	16,000
2024-04-01	45.600	45.900	45.050	45.100	40.726	37,000
2024-03-29	46.350	46.350	45.050	45.250	40.861	81,000
2024-03-28	46.800	46.800	46.400	46.400	41.900	62,000
2024-03-27	46.950	47.100	46.600	46.900	42.351	44,000
2024-03-26	46.600	47.400	46.100	46.950	42.396	83,350
2024-03-25	45.100	46.750	45.050	46.600	42.080	75,025
2024-03-22	45.600	45.600	44.500	45.100	40.726	62,050
2024-03-21	46.350	46.600	45.050	45.750	41.313	119,100
2024-03-20	42.150	46.350	42.150	46.350	41.854	285,014
2024-03-19	42.000	42.150	41.800	42.150	38.062	13,001
2024-03-18	41.850	41.850	41.850	41.850	37.791	3,000
2024-03-15	42.150	42.450	41.650	41.750	37.701	22,000
2024-03-14	41.800	42.650	41.800	42.400	38.288	30,000
2024-03-13	41.700	42.000	41.250	41.800	37.746	24,000
2024-03-12	40.650	42.000	40.550	41.650	37.610	22,035
2024-03-11	40.500	40.800	40.500	40.550	36.617	18,465
2024-03-08	40.950	41.000	40.400	40.500	36.572	59,000
2024-03-07	41.300	41.500	41.000	41.000	37.023	36,020
2024-03-06	41.800	41.800	41.400	41.400	37.385	21,000
2024-03-05	42.400	42.400	41.400	41.400	37.385	50,120
2024-03-04	42.150	42.400	41.950	42.400	38.288	15,000
2024-03-01	42.800	42.900	42.500	42.500	38.378	24,000
2024-02-29	43.300	43.300	42.550	42.950	38.784	8,000
2024-02-27	43.900	43.900	43.000	43.300	39.100	40,030
2024-02-26	42.500	44.500	42.500	43.900	39.642	85,000
2024-02-23	41.300	42.000	41.300	42.000	37.926	18,000
2024-02-22	41.250	41.400	41.250	41.300	37.294	11,000
2024-02-21	41.700	42.000	41.450	41.450	37.430	36,000
2024-02-20	41.800	41.900	41.400	41.450	37.430	58,000
2024-02-19	42.100	42.500	41.800	41.800	37.746	58,015
2024-02-16	42.850	42.900	42.500	42.500	38.378	24,000
2024-02-15	43.150	43.150	42.850	42.850	38.694	13,100
2024-02-05	43.850	43.850	43.100	43.150	38.965	8,000
2024-02-02	42.850	43.700	42.850	43.700	39.461	7,000
2024-02-01	42.800	43.750	42.800	43.700	39.461	9,000
2024-01-31	43.200	43.200	43.100	43.100	38.920	2,000
2024-01-30	43.500	43.500	42.800	43.400	39.191	25,100

← NewerPage 11 of 21 · 1,221 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.