Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.000	39.000	38.650	38.900	35.127	7,000
2023-11-02	39.400	39.400	38.350	39.000	35.217	21,000
2023-11-01	39.500	39.500	39.500	39.500	35.669	0
2023-10-31	39.500	39.500	39.500	39.500	35.669	1,000
2023-10-30	39.000	39.000	39.000	39.000	35.217	4,000
2023-10-27	39.300	39.300	39.300	39.300	35.488	0
2023-10-26	39.300	39.300	39.300	39.300	35.488	2,000
2023-10-25	39.350	39.350	39.350	39.350	35.533	0
2023-10-24	39.000	39.450	39.000	39.350	35.533	13,000
2023-10-23	39.000	39.000	39.000	39.000	35.217	0
2023-10-20	39.300	39.350	38.100	39.000	35.217	28,336
2023-10-19	39.800	42.000	39.300	39.300	35.488	14,000
2023-10-18	39.100	39.450	39.100	39.150	35.353	11,110
2023-10-17	39.750	39.750	39.650	39.650	35.804	5,007
2023-10-16	40.000	40.000	39.600	39.600	35.759	10,168
2023-10-13	40.000	40.000	39.950	40.000	36.120	4,000
2023-10-12	39.700	40.000	39.650	40.000	36.120	19,016
2023-10-11	39.700	39.950	39.550	39.650	35.804	9,007
2023-10-06	40.000	40.000	40.000	40.000	36.120	1,000
2023-10-05	40.000	40.000	40.000	40.000	36.120	1,000
2023-10-04	39.800	40.000	39.550	39.600	35.759	8,000
2023-10-03	40.000	40.000	40.000	40.000	36.120	2,000
2023-10-02	40.000	40.000	40.000	40.000	36.120	1,000
2023-09-28	40.000	40.200	40.000	40.000	36.120	9,000
2023-09-27	39.450	40.000	39.450	40.000	36.120	5,000
2023-09-26	40.000	40.000	39.800	40.000	36.120	12,051
2023-09-25	40.500	40.500	40.500	40.500	36.572	0
2023-09-22	40.500	40.500	40.500	40.500	36.572	2,086
2023-09-21	40.850	40.850	40.500	40.500	36.572	2,000
2023-09-20	40.350	40.350	40.200	40.200	36.301	8,056
2023-09-19	40.400	40.400	40.350	40.350	36.436	6,005
2023-09-18	41.200	41.200	41.200	41.200	37.204	0
2023-09-15	41.200	41.200	41.200	41.200	37.204	2,000
2023-09-14	40.100	41.250	40.100	41.200	37.204	23,057
2023-09-13	40.450	40.450	40.000	40.100	36.211	17,000
2023-09-12	40.000	40.500	40.000	40.500	36.572	9,000
2023-09-11	40.000	40.000	40.000	40.000	36.120	1,003
2023-09-08	40.500	40.500	40.500	40.500	36.572	0
2023-09-07	40.500	40.500	39.950	40.500	36.572	5,000
2023-09-06	40.050	40.400	40.050	40.400	36.482	4,074
2023-09-05	40.000	40.000	40.000	40.000	36.120	7,000
2023-09-04	40.000	40.050	40.000	40.050	36.165	20,000
2023-09-01	40.000	40.050	40.000	40.050	36.165	4,000
2023-08-31	40.050	40.550	40.000	40.000	36.120	10,000
2023-08-30	40.000	40.150	40.000	40.050	36.165	24,000
2023-08-29	40.000	40.000	39.500	39.750	35.895	9,000
2023-08-28	40.000	40.000	39.500	40.000	36.120	6,148
2023-08-25	40.100	40.150	40.050	40.100	36.211	12,090
2023-08-24	40.550	40.600	40.200	40.600	36.662	25,000
2023-08-23	40.950	40.950	40.950	40.950	36.978	0
2023-08-22	40.900	41.000	40.900	40.950	36.978	20,073
2023-08-21	41.000	41.000	40.900	41.000	37.023	12,000
2023-08-18	40.650	40.700	40.650	40.700	36.752	17,000
2023-08-17	40.600	40.650	40.600	40.650	36.707	10,061
2023-08-16	40.700	40.700	40.600	40.650	36.707	25,067
2023-08-15	40.750	40.750	40.700	40.700	36.752	16,000
2023-08-14	41.000	41.000	40.700	40.750	36.798	19,000
2023-08-11	40.900	41.000	40.800	41.000	37.023	23,000
2023-08-10	40.800	40.850	40.800	40.800	36.843	4,000
2023-08-09	41.300	41.300	40.900	41.000	37.023	5,000

← NewerPage 13 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.