Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.600	42.600	42.200	42.200	37.438	19,000
2023-05-10	42.500	42.900	42.500	42.800	37.971	8,000
2023-05-09	42.600	42.950	42.600	42.950	38.104	6,000
2023-05-08	44.000	44.000	43.000	43.150	38.281	47,120
2023-05-05	45.000	45.950	44.200	44.200	39.213	36,000
2023-05-04	44.850	45.700	44.800	45.400	40.277	49,000
2023-05-03	43.700	44.850	43.250	44.850	39.789	77,000
2023-05-02	42.950	44.900	42.200	43.650	38.725	71,000
2023-04-28	42.000	43.000	42.000	42.950	38.104	39,000
2023-04-27	42.000	42.000	41.950	42.000	37.261	18,000
2023-04-26	41.550	41.550	41.500	41.550	36.862	5,000
2023-04-25	41.600	42.000	41.500	42.000	37.261	5,000
2023-04-24	42.000	42.150	41.800	42.100	37.350	10,000
2023-04-21	42.200	42.200	41.950	42.000	37.261	16,050
2023-04-20	42.000	42.200	42.000	42.000	37.261	16,000
2023-04-19	41.800	42.000	41.650	42.000	37.261	25,044
2023-04-18	41.800	41.850	41.650	41.650	36.950	16,000
2023-04-17	41.850	42.100	41.750	41.750	37.039	10,000
2023-04-14	41.700	41.850	41.300	41.850	37.128	44,000
2023-04-13	41.100	41.900	41.100	41.900	37.172	12,000
2023-04-12	41.600	41.600	41.200	41.200	36.551	20,000
2023-04-11	41.700	41.700	41.550	41.600	36.906	24,000
2023-04-10	41.850	43.000	41.500	41.600	36.906	8,000
2023-04-07	41.900	41.900	41.850	41.900	37.172	14,100
2023-04-06	42.100	42.500	42.000	42.450	37.660	20,000
2023-03-31	41.300	42.500	41.300	42.500	37.704	35,000
2023-03-30	41.050	41.200	41.000	41.200	36.551	8,050
2023-03-29	41.200	41.250	41.200	41.200	36.551	13,000
2023-03-28	41.600	41.600	41.000	41.000	36.374	30,024
2023-03-27	42.000	42.000	41.700	41.800	37.083	33,118
2023-03-24	41.700	42.600	41.700	42.000	37.261	43,000
2023-03-23	41.900	41.900	41.700	41.750	37.039	59,092
2023-03-22	42.000	42.000	41.700	41.700	36.995	35,000
2023-03-21	42.200	42.200	41.600	41.600	36.906	49,091
2023-03-20	42.000	42.200	41.700	42.200	37.438	37,000
2023-03-17	42.500	43.500	42.500	42.600	37.793	23,000
2023-03-16	43.600	43.600	42.500	42.500	37.704	32,000
2023-03-15	44.000	44.600	44.000	44.000	39.035	10,000
2023-03-14	46.000	46.000	44.000	44.000	39.035	23,020
2023-03-13	44.500	45.100	43.700	44.750	39.701	19,000
2023-03-10	45.400	45.550	44.550	45.450	40.322	15,000
2023-03-09	45.600	45.600	44.300	45.350	40.233	28,138
2023-03-08	46.000	46.000	45.550	45.550	40.410	18,600
2023-03-07	46.200	46.200	46.000	46.000	40.809	22,062
2023-03-06	46.000	46.700	46.000	46.400	41.164	33,000
2023-03-03	46.100	46.200	46.000	46.000	40.809	26,000
2023-03-02	45.600	46.000	45.600	46.000	40.809	15,000
2023-03-01	45.800	45.800	45.500	45.600	40.455	21,212
2023-02-24	46.100	46.100	45.800	45.800	40.632	16,000
2023-02-23	46.000	46.500	46.000	46.000	40.809	23,160
2023-02-22	45.650	45.750	45.650	45.750	40.588	6,165
2023-02-21	46.100	46.250	46.100	46.100	40.898	21,200
2023-02-20	46.000	46.500	46.000	46.100	40.898	31,050
2023-02-17	46.200	46.350	45.600	46.350	41.120	16,000
2023-02-16	46.500	46.650	46.000	46.000	40.809	23,003
2023-02-15	46.000	46.450	45.600	45.600	40.455	46,011
2023-02-14	46.500	46.500	45.500	45.750	40.588	29,055
2023-02-13	47.300	47.300	45.600	46.000	40.809	47,150
2023-02-10	46.500	47.500	46.500	47.250	41.918	92,012
2023-02-09	44.100	46.300	44.100	46.300	41.076	39,411

← NewerPage 15 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.