Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.950	34.950	34.650	34.900	30.962	9,010
2022-11-02	34.400	34.700	34.400	34.700	30.785	22,038
2022-11-01	34.600	34.600	34.300	34.450	30.563	8,000
2022-10-31	34.800	34.800	34.500	34.600	30.696	12,000
2022-10-28	34.700	35.000	34.700	34.900	30.962	4,000
2022-10-27	34.500	34.700	34.250	34.700	30.785	14,010
2022-10-26	35.000	35.000	34.500	34.500	30.607	25,000
2022-10-25	36.000	36.000	35.000	35.000	31.051	13,000
2022-10-24	35.750	35.750	35.500	35.750	31.716	21,000
2022-10-21	35.750	35.750	35.750	35.750	31.716	3,000
2022-10-20	36.150	36.150	35.550	35.550	31.539	5,000
2022-10-19	35.500	36.600	35.500	36.500	32.381	18,142
2022-10-18	35.700	35.700	35.500	35.500	31.494	3,000
2022-10-17	35.700	35.850	34.700	35.700	31.672	9,000
2022-10-14	36.000	36.000	35.000	35.700	31.672	20,000
2022-10-13	36.050	36.100	34.550	35.150	31.184	95,010
2022-10-12	36.500	36.500	36.300	36.500	32.381	5,004
2022-10-11	37.400	37.400	36.000	36.000	31.938	21,000
2022-10-07	37.550	37.700	37.350	37.550	33.313	16,000
2022-10-06	37.650	37.650	37.450	37.550	33.313	7,000
2022-10-05	37.700	38.300	37.550	37.650	33.402	31,010
2022-10-04	37.050	37.500	36.650	37.500	33.269	39,000
2022-10-03	36.000	36.600	36.000	36.600	32.470	11,310
2022-09-30	36.100	36.500	36.000	36.150	32.071	65,000
2022-09-29	36.750	37.000	36.400	36.500	32.381	37,000
2022-09-28	38.650	39.000	36.050	36.700	32.559	47,190
2022-09-27	39.350	39.500	39.000	39.050	34.644	29,010
2022-09-26	40.700	40.700	39.350	39.350	34.910	58,140
2022-09-23	41.500	41.700	41.000	41.000	36.374	28,000
2022-09-22	40.500	41.350	40.500	41.350	36.684	26,030
2022-09-21	41.000	41.500	40.750	40.800	36.196	43,150
2022-09-20	42.250	42.300	41.050	41.100	36.462	72,029
2022-09-19	43.250	43.250	42.000	42.250	37.483	59,000
2022-09-16	43.500	43.500	43.200	43.250	38.370	27,015
2022-09-15	44.000	44.050	43.600	43.650	38.725	38,030
2022-09-14	44.500	44.500	43.600	44.000	39.035	88,115
2022-09-13	45.450	45.450	45.000	45.200	40.100	28,015
2022-09-12	45.300	45.750	45.000	45.450	40.322	32,010
2022-09-08	45.700	46.100	45.450	45.450	40.322	5,010
2022-09-07	45.800	45.800	45.000	45.300	40.188	27,000
2022-09-06	46.500	46.500	45.850	45.850	40.676	16,005
2022-09-05	46.500	46.500	46.500	46.500	41.253	1,000
2022-09-02	47.050	47.050	46.400	46.700	41.430	12,000
2022-09-01	48.000	48.000	47.000	47.000	41.697	19,000
2022-08-31	47.450	49.000	47.450	48.300	42.850	51,100
2022-08-30	45.500	46.600	45.500	46.600	41.342	25,000
2022-08-29	46.150	46.150	45.650	45.700	40.543	9,000
2022-08-26	45.700	46.200	45.600	46.200	40.987	19,000
2022-08-25	46.000	46.100	45.600	45.700	40.543	27,000
2022-08-24	46.100	46.100	46.000	46.000	40.809	14,000
2022-08-23	46.050	46.100	46.050	46.050	40.854	15,000
2022-08-22	46.500	46.500	45.800	46.000	40.809	7,000
2022-08-19	46.500	46.500	46.400	46.500	41.253	12,124
2022-08-18	46.350	46.800	45.450	46.800	41.519	7,000
2022-08-17	46.800	46.800	46.700	46.750	41.475	5,000
2022-08-16	48.000	48.000	46.700	46.700	41.430	8,001
2022-08-15	46.700	46.700	46.400	46.700	41.430	13,020
2022-08-12	46.300	46.700	46.300	46.700	41.430	17,121
2022-08-11	46.050	46.350	46.050	46.300	41.076	5,000
2022-08-10	46.000	46.050	46.000	46.000	40.809	5,075

← NewerPage 17 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.