Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	50.000	50.300	49.950	50.200	42.226	46,000
2022-05-13	49.950	50.500	49.950	50.000	42.057	58,341
2022-05-12	50.500	50.700	49.950	49.950	42.015	58,030
2022-05-11	50.500	52.500	50.100	51.000	42.899	119,500
2022-05-10	53.000	53.000	49.800	50.200	42.226	238,055
2022-05-09	55.100	56.700	53.100	53.100	44.665	297,100
2022-05-06	59.200	59.200	57.900	59.000	49.628	85,000
2022-05-05	61.600	61.600	59.500	59.800	50.301	38,100
2022-05-04	60.200	60.300	59.600	60.000	50.469	14,000
2022-05-03	60.900	60.900	60.000	60.000	50.469	20,000
2022-04-29	60.000	60.200	60.000	60.200	50.637	22,001
2022-04-28	61.000	61.000	59.600	60.700	51.058	23,050
2022-04-27	60.000	61.500	59.400	60.400	50.805	64,000
2022-04-26	60.800	60.800	59.900	60.200	50.637	44,000
2022-04-25	60.700	62.000	59.800	60.000	50.469	58,008
2022-04-22	60.500	61.000	60.000	60.900	51.226	39,000
2022-04-21	62.100	62.100	61.200	61.200	51.478	15,145
2022-04-20	61.400	61.800	61.300	61.300	51.562	8,235
2022-04-19	62.200	62.500	61.500	61.500	51.731	15,470
2022-04-18	65.400	65.400	61.200	62.500	52.572	33,150
2022-04-15	61.700	61.700	61.000	61.500	51.731	11,000
2022-04-14	61.700	61.900	61.500	61.800	51.983	20,000
2022-04-13	61.200	62.500	61.200	61.700	51.899	19,785
2022-04-12	61.300	61.400	60.500	61.300	51.562	22,000
2022-04-11	61.900	61.900	61.400	61.400	51.646	12,000
2022-04-08	63.900	63.900	62.100	62.100	52.235	23,100
2022-04-07	64.100	64.100	62.400	63.000	52.992	42,100
2022-04-06	63.500	63.700	63.000	63.300	53.245	74,000
2022-04-01	63.200	63.200	62.200	62.200	52.319	22,088
2022-03-31	62.100	64.000	62.100	63.200	53.160	78,100
2022-03-30	62.200	62.200	61.500	62.100	52.235	24,100
2022-03-29	62.000	63.000	61.700	62.200	52.319	31,807
2022-03-28	62.500	62.500	61.400	61.600	51.815	19,200
2022-03-25	63.400	63.400	62.500	62.500	52.572	27,000
2022-03-24	62.500	62.900	62.400	62.800	52.824	57,000
2022-03-23	62.400	62.600	62.100	62.400	52.488	22,000
2022-03-22	62.000	62.800	62.000	62.400	52.488	50,070
2022-03-21	62.100	62.400	62.000	62.300	52.403	50,070
2022-03-18	61.200	62.300	61.000	62.100	52.235	61,144
2022-03-17	60.100	61.600	60.100	61.400	51.646	70,129
2022-03-16	59.200	59.700	59.100	59.700	50.216	42,191
2022-03-15	59.500	59.700	59.000	59.100	49.712	60,221
2022-03-14	60.000	60.200	59.200	59.400	49.964	22,220
2022-03-11	60.300	60.300	59.800	59.900	50.385	31,000
2022-03-10	60.400	61.000	60.400	60.400	50.805	39,017
2022-03-09	59.600	60.300	59.600	60.300	50.721	23,000
2022-03-08	60.300	60.300	59.000	59.500	50.048	109,240
2022-03-07	61.500	61.500	60.400	60.500	50.889	91,008
2022-03-04	62.700	62.700	61.700	61.800	51.983	92,100
2022-03-03	62.400	62.700	62.400	62.700	52.740	60,235
2022-03-02	62.500	62.500	62.200	62.400	52.488	36,019
2022-03-01	62.900	63.000	62.000	62.500	52.572	91,030
2022-02-25	63.800	63.800	62.000	62.500	52.572	93,570
2022-02-24	65.300	65.300	63.200	63.500	53.413	143,235
2022-02-23	65.700	65.700	65.200	65.500	55.095	32,017
2022-02-22	65.900	66.000	65.300	65.600	55.179	46,041
2022-02-21	66.400	66.700	66.100	66.200	55.684	44,058
2022-02-18	66.800	66.800	66.400	66.500	55.936	53,000
2022-02-17	67.300	67.300	66.800	66.800	56.189	69,440
2022-02-16	67.500	67.600	67.300	67.300	56.609	62,170

← NewerPage 19 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.