Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.000	42.200	41.000	41.000	39.551	28,030
2026-04-27	41.800	41.800	41.600	41.600	40.130	13,005
2026-04-24	41.100	41.700	40.200	41.700	40.227	48,050
2026-04-23	41.250	41.600	40.950	41.000	39.551	25,026
2026-04-22	41.600	42.000	41.300	41.950	40.468	13,000
2026-04-21	42.000	42.400	41.600	42.000	40.516	23,000
2026-04-20	42.300	42.450	41.950	42.000	40.516	48,100
2026-04-17	42.450	42.450	42.000	42.300	40.805	9,000
2026-04-16	42.450	42.450	42.100	42.200	40.709	14,000
2026-04-15	42.600	42.800	41.850	42.300	40.805	9,050
2026-04-14	41.800	42.300	41.550	42.100	40.612	22,000
2026-04-13	41.450	41.750	41.450	41.550	40.082	17,001
2026-04-10	41.600	41.600	40.950	41.450	39.985	12,000
2026-04-09	41.000	41.850	41.000	41.500	40.034	9,200
2026-04-08	41.900	42.000	40.700	40.900	39.455	27,000
2026-04-07	40.600	41.900	40.500	41.900	40.419	9,000
2026-04-02	41.100	41.150	40.600	40.600	39.165	11,000
2026-04-01	40.950	41.050	40.050	40.050	38.635	33,000
2026-03-31	40.000	40.000	40.000	40.000	38.587	1,000
2026-03-30	40.150	40.150	39.850	39.850	38.442	16,000
2026-03-27	40.800	41.000	40.600	40.600	39.165	4,001
2026-03-26	40.900	40.900	40.800	40.800	39.358	4,010
2026-03-25	40.700	40.900	40.200	40.900	39.455	10,000
2026-03-24	40.950	40.950	38.900	40.150	38.731	31,000
2026-03-23	40.750	41.000	40.050	40.950	39.503	12,000
2026-03-20	41.000	41.100	40.750	41.050	39.600	17,004
2026-03-19	41.300	42.500	41.250	41.300	39.841	28,000
2026-03-18	42.350	42.350	41.000	41.300	39.841	12,000
2026-03-17	40.900	41.500	40.900	40.950	39.503	22,001
2026-03-16	40.150	40.900	40.150	40.700	39.262	30,005
2026-03-13	39.550	40.000	39.550	39.850	38.442	20,000
2026-03-12	39.250	40.100	39.250	39.800	38.394	15,200
2026-03-11	39.600	40.100	39.600	40.100	38.683	6,000
2026-03-10	40.150	40.200	39.550	39.600	38.201	50,000
2026-03-09	39.100	40.400	38.800	40.100	38.683	33,000
2026-03-06	41.300	41.300	40.650	40.750	39.310	36,010
2026-03-05	41.600	41.600	41.200	41.300	39.841	19,027
2026-03-04	42.300	42.300	41.050	41.500	40.034	42,000
2026-03-03	42.200	42.750	42.000	42.350	40.854	26,000
2026-03-02	43.000	43.000	42.100	42.200	40.709	26,010
2026-02-26	42.900	43.000	42.700	42.700	41.191	21,055
2026-02-25	42.750	42.900	42.400	42.900	41.384	41,000
2026-02-24	43.000	43.200	42.650	42.750	41.239	48,000
2026-02-23	42.550	44.000	42.200	43.000	41.481	48,000
2026-02-11	41.700	41.900	41.500	41.900	40.419	35,000
2026-02-10	41.800	41.850	41.700	41.700	40.227	25,005
2026-02-09	42.050	42.050	41.650	41.950	40.468	35,000
2026-02-06	42.100	42.100	41.450	42.050	40.564	33,000
2026-02-05	41.600	42.050	41.600	42.050	40.564	25,000
2026-02-04	40.650	41.600	40.650	41.450	39.985	26,000
2026-02-03	42.800	42.800	41.150	41.600	40.130	19,000
2026-02-02	41.950	41.950	40.900	41.100	39.648	87,250
2026-01-30	42.300	42.300	41.400	41.950	40.468	48,033
2026-01-29	42.100	42.400	41.100	42.400	40.902	69,022
2026-01-28	44.250	44.250	42.000	42.100	40.612	209,257
2026-01-27	44.450	45.700	44.050	44.300	42.735	512,493
2026-01-26	42.350	42.350	42.350	42.350	40.854	147,000
2026-01-23	38.500	38.500	38.500	38.500	37.140	4,000
2026-01-22	38.550	38.700	38.550	38.700	37.333	10,000
2026-01-21	38.800	38.800	38.500	38.500	37.140	5,000

← NewerPage 3 of 21 · 1,216 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.