Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.300	41.300	40.900	41.000	37.023	25,077
2023-08-07	41.000	41.300	41.000	41.300	37.294	5,000
2023-08-04	40.650	41.000	40.650	41.000	37.023	6,000
2023-08-02	40.950	40.950	40.700	40.700	36.752	35,000
2023-08-01	41.050	41.100	40.950	40.950	36.978	27,000
2023-07-31	41.400	41.400	41.100	41.100	37.114	20,023
2023-07-28	41.500	41.500	41.300	41.500	37.475	5,000
2023-07-27	41.400	41.500	41.400	41.500	37.475	6,000
2023-07-26	40.950	41.150	40.950	40.950	36.978	37,000
2023-07-25	41.350	41.450	41.000	41.050	37.068	20,040
2023-07-24	41.000	41.500	41.000	41.450	37.430	12,001
2023-07-21	41.050	41.050	41.000	41.000	37.023	19,105
2023-07-20	41.050	41.100	41.050	41.100	37.114	9,000
2023-07-19	41.300	41.350	41.050	41.050	37.068	24,000
2023-07-18	41.500	41.500	41.300	41.350	37.339	15,005
2023-07-17	41.100	41.500	41.000	41.500	37.475	10,100
2023-07-14	41.650	41.650	41.600	41.600	36.906	10,251
2023-07-13	41.600	41.700	41.600	41.650	36.950	22,023
2023-07-12	41.800	41.950	41.750	41.900	37.172	6,000
2023-07-11	42.000	42.000	41.750	41.800	37.083	31,200
2023-07-10	41.800	41.900	41.800	41.800	37.083	7,455
2023-07-07	41.900	41.900	41.850	41.850	37.128	9,000
2023-07-06	42.050	42.250	41.900	41.900	37.172	43,383
2023-07-05	42.000	42.050	41.900	42.050	37.305	20,500
2023-07-04	42.100	42.300	42.000	42.000	37.261	35,002
2023-07-03	42.000	42.450	41.950	42.350	37.571	16,000
2023-06-30	42.000	42.000	42.000	42.000	37.261	5,020
2023-06-29	42.000	42.050	42.000	42.000	37.261	30,000
2023-06-28	41.800	42.500	41.800	42.100	37.350	7,070
2023-06-27	41.850	41.900	41.800	41.800	37.083	10,001
2023-06-26	41.900	41.900	41.750	41.800	37.083	35,000
2023-06-21	41.900	42.450	41.850	42.450	37.660	18,010
2023-06-20	41.700	41.800	41.700	41.800	37.083	3,371
2023-06-19	42.200	42.200	42.100	42.100	37.350	15,001
2023-06-16	41.850	42.200	41.650	42.200	37.438	11,000
2023-06-15	41.700	42.000	41.600	42.000	37.261	14,000
2023-06-14	41.800	41.800	41.600	41.700	36.995	6,000
2023-06-13	41.800	41.800	41.750	41.750	37.039	17,316
2023-06-12	42.100	42.100	41.900	41.900	37.172	8,023
2023-06-09	42.000	42.100	41.900	41.900	37.172	15,000
2023-06-08	42.400	42.400	41.900	41.900	37.172	28,000
2023-06-07	42.300	42.400	41.850	42.400	37.616	21,000
2023-06-06	42.000	42.300	41.950	42.300	37.527	12,000
2023-06-05	42.000	42.000	42.000	42.000	37.261	10,000
2023-06-02	42.500	42.500	41.900	42.000	37.261	18,001
2023-06-01	41.900	42.000	41.900	42.000	37.261	12,000
2023-05-31	42.000	42.050	41.600	41.900	37.172	31,000
2023-05-30	42.100	42.100	42.000	42.000	37.261	5,000
2023-05-29	43.350	43.350	41.900	42.200	37.438	19,000
2023-05-26	42.100	43.000	42.050	43.000	38.148	9,000
2023-05-25	42.050	42.100	42.050	42.100	37.350	5,000
2023-05-24	42.400	42.400	41.950	42.050	37.305	18,000
2023-05-23	42.650	42.650	42.200	42.400	37.616	39,200
2023-05-22	42.800	42.800	42.700	42.700	37.882	13,117
2023-05-19	43.000	43.000	42.750	42.950	38.104	26,000
2023-05-18	42.100	42.750	41.950	42.750	37.926	20,074
2023-05-17	41.500	42.450	41.500	42.000	37.261	27,000
2023-05-16	41.500	41.950	41.400	41.500	36.817	32,000
2023-05-15	41.550	41.800	41.500	41.500	36.817	16,100
2023-05-12	42.000	42.300	41.700	41.800	37.083	35,000

← NewerPage 14 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.