Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	43.200	44.000	43.200	44.000	39.732	15,010
2024-01-26	44.000	44.000	44.000	44.000	39.732	2,000
2024-01-25	44.000	44.850	43.700	43.700	39.461	11,000
2024-01-24	44.200	44.900	44.100	44.900	40.545	3,200
2024-01-23	44.100	44.100	44.000	44.000	39.732	7,000
2024-01-22	44.150	44.150	44.150	44.150	39.868	3,100
2024-01-19	44.300	44.300	43.000	44.150	39.868	13,000
2024-01-18	42.500	42.900	42.500	42.900	38.739	10,000
2024-01-17	43.000	43.150	42.500	42.950	38.784	33,010
2024-01-16	43.850	44.000	43.200	43.250	39.055	30,100
2024-01-15	44.400	44.400	44.400	44.400	40.094	0
2024-01-12	44.800	44.800	44.400	44.400	40.094	5,005
2024-01-11	44.200	44.800	44.000	44.800	40.455	8,000
2024-01-10	44.100	44.900	43.350	44.900	40.545	27,000
2024-01-09	44.950	44.950	44.450	44.500	40.184	11,090
2024-01-08	45.500	45.500	44.600	44.600	40.274	34,000
2024-01-05	45.600	45.700	45.500	45.700	41.267	6,000
2024-01-04	45.900	45.900	45.550	45.600	41.177	9,000
2024-01-03	45.400	45.500	45.400	45.500	41.087	5,100
2024-01-02	46.300	46.300	45.500	46.000	41.538	21,000
2023-12-29	45.950	46.450	45.600	46.450	41.945	10,000
2023-12-28	46.700	46.700	45.500	45.950	41.493	21,000
2023-12-27	47.850	47.850	45.800	46.300	41.809	24,150
2023-12-26	45.250	45.700	45.200	45.700	41.267	13,000
2023-12-25	45.550	45.550	45.200	45.250	40.861	13,000
2023-12-22	45.600	45.950	45.550	45.550	41.132	5,000
2023-12-21	45.800	46.450	45.550	46.100	41.629	21,000
2023-12-20	45.800	45.850	45.200	45.800	41.358	24,000
2023-12-19	46.100	46.100	45.450	45.450	41.042	52,050
2023-12-18	47.600	47.600	46.500	46.850	42.306	23,000
2023-12-15	48.000	48.000	46.750	47.650	43.028	11,000
2023-12-14	47.900	48.000	46.900	48.000	43.344	59,040
2023-12-13	46.900	48.400	46.850	47.850	43.209	139,001
2023-12-12	46.000	46.500	46.000	46.250	41.764	27,006
2023-12-11	45.600	45.650	45.550	45.600	41.177	11,000
2023-12-08	45.500	46.450	44.900	45.500	41.087	31,000
2023-12-07	45.300	45.450	44.600	45.450	41.042	10,050
2023-12-06	45.200	45.350	44.700	45.350	40.951	21,022
2023-12-05	45.200	45.250	43.900	44.700	40.364	29,000
2023-12-04	45.450	45.450	44.500	45.350	40.951	43,000
2023-12-01	45.700	46.200	45.400	45.450	41.042	23,121
2023-11-30	46.600	47.100	44.200	45.450	41.042	123,010
2023-11-29	47.650	49.300	46.500	46.600	42.080	110,050
2023-11-28	43.800	47.500	43.600	47.450	42.848	134,200
2023-11-27	42.000	43.850	42.000	43.800	39.552	139,167
2023-11-24	41.350	41.600	41.350	41.600	37.565	7,000
2023-11-23	42.000	42.200	41.450	42.200	38.107	14,208
2023-11-22	40.800	42.000	40.600	42.000	37.926	49,034
2023-11-21	40.500	40.800	40.500	40.800	36.843	19,008
2023-11-20	40.000	40.850	40.000	40.850	36.888	10,030
2023-11-17	40.000	40.550	40.000	40.550	36.617	7,286
2023-11-16	40.500	40.500	40.000	40.050	36.165	41,067
2023-11-15	39.950	40.500	39.950	40.500	36.572	14,000
2023-11-14	39.400	39.600	39.400	39.600	35.759	8,000
2023-11-13	40.200	40.250	39.400	39.400	35.579	14,001
2023-11-10	40.150	40.150	40.150	40.150	36.256	2,000
2023-11-09	40.700	40.700	40.000	40.150	36.256	23,000
2023-11-08	39.400	40.200	39.400	40.200	36.301	11,000
2023-11-07	40.350	40.350	39.950	39.950	36.075	20,000
2023-11-06	39.400	40.600	39.400	40.350	36.436	44,003

← NewerPage 12 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.