Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.750	38.950	38.700	38.800	37.429	21,000
2026-01-19	39.400	39.750	38.300	39.750	38.345	78,235
2026-01-16	37.850	39.500	37.850	39.500	38.104	75,000
2026-01-15	37.550	37.850	37.500	37.850	36.513	23,000
2026-01-14	37.550	37.600	37.400	37.400	36.078	20,005
2026-01-13	37.500	37.500	37.350	37.400	36.078	12,000
2026-01-12	37.400	37.500	37.400	37.500	36.175	9,011
2026-01-09	37.350	37.700	37.300	37.300	35.982	11,000
2026-01-08	37.300	37.500	37.100	37.500	36.175	7,000
2026-01-07	37.900	37.900	37.900	37.900	36.561	2,000
2026-01-06	37.500	37.900	37.500	37.900	36.561	9,000
2026-01-05	37.600	37.600	37.500	37.500	36.175	15,000
2026-01-02	37.950	37.950	37.900	37.900	36.561	6,000
2025-12-31	37.900	37.900	37.650	37.850	36.513	5,003
2025-12-30	37.900	37.900	37.600	37.600	36.271	2,000
2025-12-29	38.000	38.000	37.850	38.000	36.657	5,000
2025-12-26	38.000	38.150	38.000	38.000	36.657	8,000
2025-12-24	38.000	38.050	38.000	38.000	36.657	4,000
2025-12-23	38.150	38.150	38.150	38.150	36.802	4,000
2025-12-22	38.000	38.150	38.000	38.150	36.802	14,005
2025-12-19	37.800	38.000	37.800	38.000	36.657	8,000
2025-12-18	38.000	38.000	37.850	38.000	36.657	9,000
2025-12-17	37.750	37.800	37.650	37.800	36.464	11,000
2025-12-16	38.000	38.000	37.750	37.750	36.416	12,000
2025-12-15	37.500	38.000	37.500	38.000	36.657	8,000
2025-12-12	38.000	38.200	37.800	38.100	36.754	13,000
2025-12-11	38.200	38.200	38.000	38.050	36.706	6,000
2025-12-10	38.000	38.000	37.600	38.000	36.657	7,000
2025-12-09	38.050	38.050	38.000	38.000	36.657	8,000
2025-12-08	38.000	38.050	37.600	38.050	36.706	6,000
2025-12-05	37.800	38.200	37.700	38.000	36.657	13,000
2025-12-04	37.800	37.850	37.800	37.850	36.513	4,000
2025-12-03	37.500	37.600	37.500	37.600	36.271	4,000
2025-12-02	37.550	37.650	37.550	37.650	36.320	11,010
2025-12-01	37.700	37.700	37.400	37.400	36.078	13,000
2025-11-28	37.700	37.700	37.700	37.700	36.368	0
2025-11-27	37.850	37.850	37.700	37.700	36.368	2,000
2025-11-26	37.600	37.600	37.400	37.400	36.078	17,000
2025-11-25	37.800	37.800	37.500	37.500	36.175	31,033
2025-11-24	38.250	38.250	38.000	38.000	36.657	14,000
2025-11-21	38.150	38.150	38.150	38.150	36.802	1,000
2025-11-20	38.000	38.000	38.000	38.000	36.657	6,000
2025-11-19	38.100	38.100	38.000	38.000	36.657	4,000
2025-11-18	38.050	38.250	38.000	38.100	36.754	16,000
2025-11-17	38.250	38.250	38.000	38.000	36.657	11,000
2025-11-14	37.850	38.000	37.850	37.850	36.513	15,000
2025-11-13	37.800	37.850	37.750	37.850	36.513	15,000
2025-11-12	38.000	38.000	37.750	37.750	36.416	8,000
2025-11-11	38.100	38.150	38.000	38.000	36.657	6,000
2025-11-10	38.100	38.300	38.000	38.050	36.706	5,010
2025-11-07	38.100	38.100	38.100	38.100	36.754	1,000
2025-11-06	37.850	38.150	37.850	38.150	36.802	5,000
2025-11-05	37.950	37.950	37.650	37.950	36.609	9,000
2025-11-04	38.000	38.000	38.000	38.000	36.657	0
2025-11-03	38.050	38.050	38.000	38.000	36.657	6,000
2025-10-31	37.950	38.300	37.950	38.050	36.706	23,000
2025-10-30	38.600	38.600	37.800	37.950	36.609	21,034
2025-10-29	38.800	38.800	38.750	38.750	37.381	2,000
2025-10-28	38.650	38.700	38.000	38.000	36.657	13,150
2025-10-27	38.500	38.800	38.000	38.300	36.947	37,000

← NewerPage 4 of 21 · 1,220 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.