Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	40.800	41.550	40.600	41.550	41.550	16,010
2026-07-22	41.800	41.800	41.050	41.500	41.500	9,000
2026-07-21	41.350	41.650	41.000	41.650	41.650	7,055
2026-07-20	41.450	41.450	40.900	41.350	41.350	19,100
2026-07-17	41.000	41.000	40.100	40.100	40.100	19,000
2026-07-16	41.900	41.900	41.100	41.150	41.150	8,000
2026-07-15	41.700	41.700	40.900	41.600	41.600	10,000
2026-07-14	40.900	41.500	40.700	41.500	41.500	14,000
2026-07-13	41.300	41.300	40.900	40.900	40.900	12,000
2026-07-10	41.300	41.300	41.300	41.300	41.300	0
2026-07-09	41.300	41.300	41.250	41.300	41.300	6,000
2026-07-08	41.500	41.550	41.250	41.250	41.250	5,016
2026-07-07	41.300	41.800	41.100	41.700	41.700	19,000
2026-07-06	40.800	42.000	40.800	42.000	42.000	11,000
2026-07-03	42.300	42.300	41.200	41.900	41.900	21,000
2026-07-02	42.650	42.750	42.000	42.450	40.950	69,000
2026-07-01	42.000	42.450	41.800	41.900	40.419	18,025
2026-06-30	41.750	42.700	41.750	41.750	40.275	26,000
2026-06-29	42.900	42.900	41.200	41.750	40.275	33,001
2026-06-26	42.100	43.350	41.950	43.000	41.481	18,000
2026-06-25	43.000	43.350	43.000	43.350	41.818	9,000
2026-06-24	42.750	43.800	42.750	43.350	41.818	61,000
2026-06-23	42.500	43.500	42.500	42.950	41.432	30,000
2026-06-22	43.000	43.000	41.500	42.500	40.998	21,000
2026-06-18	43.100	43.150	41.800	42.900	41.384	21,000
2026-06-17	43.350	43.350	42.450	43.150	41.625	14,000
2026-06-16	43.000	43.700	42.950	43.400	41.866	34,028
2026-06-15	42.300	43.450	41.600	42.950	41.432	73,000
2026-06-12	42.450	42.700	42.100	42.500	40.998	47,000
2026-06-11	41.050	42.450	41.050	42.450	40.950	24,320
2026-06-10	41.000	41.000	40.550	41.000	39.551	20,003
2026-06-09	41.150	41.350	40.600	40.700	39.262	30,040
2026-06-08	41.150	41.150	41.100	41.150	39.696	8,000
2026-06-05	41.250	42.500	41.050	42.000	40.516	26,000
2026-06-04	42.100	42.100	41.050	42.000	40.516	21,010
2026-06-03	41.500	42.300	41.000	42.100	40.612	20,000
2026-06-02	41.700	42.300	41.200	42.300	40.805	58,006
2026-06-01	41.000	41.800	40.600	41.700	40.227	44,000
2026-05-29	40.600	41.000	40.600	41.000	39.551	7,000
2026-05-28	41.150	41.150	40.600	40.600	39.165	4,000
2026-05-27	40.500	41.150	40.150	40.400	38.972	12,000
2026-05-26	41.250	41.250	41.200	41.200	39.744	4,015
2026-05-25	40.950	41.500	40.500	41.350	39.889	17,100
2026-05-22	40.150	40.950	40.150	40.950	39.503	10,050
2026-05-21	41.000	41.050	39.800	40.100	38.683	41,235
2026-05-20	40.650	40.650	40.650	40.650	39.214	1,236
2026-05-19	40.900	41.500	40.200	41.500	40.034	40,056
2026-05-18	39.250	40.100	39.200	40.100	38.683	15,010
2026-05-15	41.100	41.100	40.500	40.500	39.069	13,000
2026-05-14	41.000	41.450	40.700	40.700	39.262	28,025
2026-05-13	41.350	41.350	40.800	41.000	39.551	16,000
2026-05-12	41.200	41.400	41.000	41.350	39.889	18,000
2026-05-11	41.450	41.500	40.600	41.200	39.744	31,000
2026-05-08	40.150	41.450	40.150	41.450	39.985	15,000
2026-05-07	40.750	41.000	40.550	40.900	39.455	18,000
2026-05-06	41.000	41.300	40.500	41.050	39.600	17,000
2026-05-05	41.000	41.000	40.900	40.900	39.455	32,000
2026-05-04	41.150	41.150	41.050	41.100	39.648	19,000
2026-04-30	41.500	41.550	41.150	41.150	39.696	8,003
2026-04-29	42.550	42.550	41.200	42.000	40.516	5,000

← NewerPage 2 of 5 · 244 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.