Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43.500	44.250	43.500	44.100	39.124	26,000
2023-02-07	43.600	43.600	43.200	43.300	38.414	18,000
2023-02-06	43.500	45.000	43.200	43.200	38.325	27,071
2023-02-03	43.000	43.750	43.000	43.250	38.370	20,000
2023-02-02	43.000	43.000	42.550	42.550	37.749	40,000
2023-02-01	43.200	43.200	42.750	42.800	37.971	12,001
2023-01-31	43.000	43.000	42.800	42.800	37.971	6,000
2023-01-30	42.350	42.500	42.350	42.500	37.704	2,300
2023-01-17	42.500	42.600	42.500	42.600	37.793	4,000
2023-01-16	42.250	42.400	42.250	42.400	37.616	5,000
2023-01-13	43.650	43.650	43.550	43.550	38.636	4,000
2023-01-12	43.600	43.600	43.600	43.600	38.680	1,012
2023-01-11	43.700	43.700	43.600	43.600	38.680	2,000
2023-01-10	43.600	43.600	43.600	43.600	38.680	1,000
2023-01-09	43.650	43.950	43.650	43.700	38.769	4,000
2023-01-06	43.050	43.800	43.050	43.650	38.725	11,000
2023-01-05	43.600	44.350	43.100	43.250	38.370	11,000
2023-01-04	43.700	44.800	43.400	44.100	39.124	26,010
2023-01-03	43.700	43.700	43.650	43.700	38.769	5,000
2022-12-30	42.500	43.800	42.500	43.800	38.858	18,000
2022-12-29	42.000	42.000	42.000	42.000	37.261	3,000
2022-12-28	42.400	42.400	42.100	42.150	37.394	11,019
2022-12-27	42.300	42.300	42.300	42.300	37.527	1,000
2022-12-26	42.250	42.250	42.200	42.200	37.438	5,000
2022-12-23	42.250	42.250	42.250	42.250	37.483	0
2022-12-22	42.500	42.500	42.200	42.250	37.483	8,080
2022-12-21	42.650	43.000	42.500	42.500	37.704	8,010
2022-12-20	43.200	43.200	42.650	42.650	37.837	13,017
2022-12-19	43.550	43.550	43.200	43.200	38.325	11,000
2022-12-16	44.000	44.000	43.500	43.550	38.636	7,000
2022-12-15	44.750	44.750	44.150	44.200	39.213	16,000
2022-12-14	44.600	45.950	44.550	44.750	39.701	10,150
2022-12-13	45.200	45.200	44.500	44.600	39.567	11,050
2022-12-12	45.600	45.650	45.400	45.400	40.277	13,000
2022-12-09	47.450	47.450	45.800	45.800	40.632	32,015
2022-12-08	46.100	46.200	44.050	44.300	39.301	36,150
2022-12-07	43.800	46.500	43.800	46.050	40.854	108,313
2022-12-06	42.700	43.350	42.700	43.100	38.237	15,058
2022-12-05	42.900	43.350	42.900	43.350	38.458	22,000
2022-12-02	42.500	43.500	42.500	43.200	38.325	40,000
2022-12-01	43.500	43.500	42.600	42.900	38.059	30,000
2022-11-30	40.850	42.750	40.850	42.750	37.926	28,000
2022-11-29	40.700	40.750	40.700	40.750	36.152	9,000
2022-11-28	41.500	41.500	40.900	40.900	36.285	26,000
2022-11-25	41.500	41.500	41.000	41.500	36.817	17,200
2022-11-24	41.800	41.800	40.700	41.500	36.817	21,174
2022-11-23	41.600	42.400	41.600	41.800	37.083	20,000
2022-11-22	40.550	40.850	40.550	40.650	36.063	6,000
2022-11-21	41.850	41.850	40.550	40.550	35.974	13,077
2022-11-18	42.000	42.300	41.850	41.850	37.128	57,000
2022-11-17	39.900	43.250	39.900	42.000	37.261	75,150
2022-11-16	38.800	40.000	38.600	39.500	35.043	29,000
2022-11-15	38.500	38.750	38.000	38.700	34.333	52,025
2022-11-14	37.550	38.550	37.550	38.500	34.156	31,023
2022-11-11	37.500	37.750	37.450	37.550	33.313	7,000
2022-11-10	36.550	36.600	36.400	36.600	32.470	6,000
2022-11-09	36.150	36.550	36.150	36.550	32.426	8,000
2022-11-08	35.550	38.750	35.550	36.950	32.781	58,024
2022-11-07	35.100	35.300	35.000	35.300	31.317	14,000
2022-11-04	36.000	36.000	34.700	35.000	31.051	20,022

← NewerPage 16 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.