Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	45.500	45.700	45.300	45.700	40.543	53,001
2022-08-08	46.200	46.200	45.650	45.700	40.543	32,000
2022-08-05	47.150	47.200	46.600	46.600	41.342	15,000
2022-08-04	46.300	47.300	46.300	46.950	41.652	10,063
2022-08-03	46.300	46.400	45.900	46.300	41.076	23,064
2022-08-02	46.700	46.700	45.700	46.200	40.987	14,018
2022-08-01	46.500	46.800	46.500	46.700	41.430	10,100
2022-07-29	47.500	47.500	46.450	47.000	41.697	35,006
2022-07-28	47.650	47.650	47.500	47.500	42.140	18,000
2022-07-27	47.600	47.650	47.600	47.650	42.273	3,000
2022-07-26	47.800	47.800	47.650	47.800	42.406	5,000
2022-07-25	48.000	48.000	48.000	48.000	42.584	5,000
2022-07-22	48.000	48.000	47.800	48.000	42.584	9,000
2022-07-21	48.100	48.150	47.700	48.000	42.584	26,050
2022-07-20	48.000	48.350	47.650	48.050	42.628	13,115
2022-07-19	47.600	48.200	47.600	48.000	42.584	9,005
2022-07-18	47.400	48.400	47.400	48.200	42.761	14,000
2022-07-15	48.000	48.000	47.600	47.900	42.495	17,000
2022-07-14	49.800	50.000	49.700	50.000	42.057	23,004
2022-07-13	49.700	50.700	49.700	49.800	41.889	44,000
2022-07-12	50.600	50.600	49.650	49.700	41.805	13,000
2022-07-11	51.300	51.300	51.300	51.300	43.151	2,000
2022-07-08	51.000	51.400	50.900	50.900	42.814	11,009
2022-07-07	49.900	50.600	49.800	50.000	42.057	27,000
2022-07-06	51.000	51.000	49.850	49.850	41.931	24,100
2022-07-05	50.100	51.400	50.100	50.500	42.478	14,001
2022-07-04	49.900	50.500	49.900	50.000	42.057	18,000
2022-07-01	50.100	50.300	49.850	49.850	41.931	47,062
2022-06-30	51.000	51.000	50.300	50.300	42.310	18,038
2022-06-29	50.900	51.500	50.800	51.400	43.235	12,204
2022-06-28	51.200	51.200	51.000	51.200	43.067	8,000
2022-06-27	51.000	51.900	51.000	51.500	43.319	18,000
2022-06-24	51.500	51.800	51.000	51.000	42.899	20,000
2022-06-23	51.500	51.500	50.500	51.200	43.067	31,000
2022-06-22	52.700	52.700	50.800	51.000	42.899	24,100
2022-06-21	51.100	52.500	51.100	52.500	44.160	23,000
2022-06-20	52.200	52.900	51.500	51.500	43.319	28,008
2022-06-17	52.000	52.600	51.400	51.500	43.319	28,000
2022-06-16	54.500	54.700	51.500	52.000	43.740	29,100
2022-06-15	52.600	54.200	52.600	54.200	45.590	23,637
2022-06-14	53.000	53.600	52.000	53.600	45.085	48,001
2022-06-13	56.200	56.200	53.200	53.200	44.749	93,100
2022-06-10	55.900	56.700	55.300	56.400	47.441	66,000
2022-06-09	53.400	57.600	53.000	56.100	47.188	115,100
2022-06-08	52.700	53.700	52.700	53.400	44.917	23,117
2022-06-07	53.300	53.500	53.000	53.300	44.833	27,156
2022-06-06	54.300	54.500	53.000	53.500	45.001	81,130
2022-06-02	54.900	55.300	53.300	54.900	46.179	109,050
2022-06-01	52.000	54.900	51.100	54.900	46.179	131,239
2022-05-31	52.900	52.900	51.000	51.300	43.151	43,000
2022-05-30	50.500	52.800	50.000	52.500	44.160	70,010
2022-05-27	49.900	51.000	49.900	50.400	42.394	47,000
2022-05-26	49.350	49.600	49.250	49.350	41.511	36,035
2022-05-25	49.200	49.200	49.100	49.200	41.384	36,000
2022-05-24	49.150	49.300	49.000	49.200	41.384	50,014
2022-05-23	49.300	49.300	49.000	49.200	41.384	57,122
2022-05-20	49.600	50.100	49.000	49.300	41.469	32,000
2022-05-19	49.500	49.500	49.000	49.500	41.637	47,000
2022-05-18	49.300	50.700	49.300	50.100	42.141	58,000
2022-05-17	50.000	50.000	49.300	49.500	41.637	40,028

← NewerPage 18 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.