Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.250	37.750	37.250	37.750	36.416	3,135
2025-10-22	37.300	37.600	37.300	37.400	36.078	11,010
2025-10-21	37.200	37.250	37.200	37.200	35.886	5,000
2025-10-20	37.150	37.150	37.150	37.150	35.837	1,000
2025-10-17	37.400	37.400	37.050	37.100	35.789	10,000
2025-10-16	37.000	37.000	37.000	37.000	35.693	2,300
2025-10-15	37.100	37.100	37.000	37.000	35.693	5,000
2025-10-14	37.000	37.100	37.000	37.000	35.693	8,000
2025-10-13	37.100	37.100	36.850	36.900	35.596	10,000
2025-10-09	37.050	37.550	37.000	37.200	35.886	18,000
2025-10-08	37.050	37.050	37.050	37.050	35.741	1,300
2025-10-07	37.000	37.050	36.900	37.050	35.741	22,000
2025-10-03	37.150	37.150	37.050	37.050	35.741	7,000
2025-10-02	37.000	37.250	37.000	37.100	35.789	8,000
2025-10-01	37.200	37.200	36.950	37.000	35.693	6,000
2025-09-30	37.500	37.500	37.000	37.000	35.693	62,000
2025-09-29	37.300	37.300	37.300	37.300	35.982	0
2025-09-26	37.500	37.500	37.200	37.300	35.982	19,000
2025-09-25	37.700	37.700	37.700	37.700	36.368	3,000
2025-09-24	37.700	37.700	37.700	37.700	36.368	1,100
2025-09-23	37.550	38.200	37.550	38.200	36.850	3,000
2025-09-22	37.600	37.950	37.400	37.950	36.609	15,000
2025-09-19	37.550	38.000	37.500	38.000	36.657	11,000
2025-09-18	37.700	37.800	37.700	37.800	36.464	2,000
2025-09-17	38.000	38.150	38.000	38.150	36.802	12,000
2025-09-16	37.950	38.050	37.650	37.800	36.464	12,000
2025-09-15	38.000	38.000	38.000	38.000	36.657	0
2025-09-12	38.000	38.000	38.000	38.000	36.657	3,003
2025-09-11	38.050	38.100	37.900	38.000	36.657	12,000
2025-09-10	38.250	38.300	38.200	38.200	36.850	3,000
2025-09-09	38.200	38.200	38.200	38.200	36.850	2,000
2025-09-08	38.450	38.450	38.000	38.400	37.043	4,000
2025-09-05	38.500	38.500	38.500	38.500	37.140	1,200
2025-09-04	37.800	38.150	37.800	38.150	36.802	4,000
2025-09-03	37.800	37.800	37.800	37.800	36.464	3,000
2025-09-02	37.800	37.800	37.800	37.800	36.464	4,000
2025-09-01	37.400	37.800	37.400	37.800	36.464	5,000
2025-08-29	37.400	37.600	37.400	37.400	36.078	11,100
2025-08-28	37.500	37.900	37.500	37.550	36.223	8,000
2025-08-27	37.500	37.900	37.450	37.900	36.561	14,000
2025-08-26	37.550	37.550	37.550	37.550	36.223	1,000
2025-08-25	37.600	37.750	37.600	37.600	36.271	6,019
2025-08-22	37.700	37.700	37.600	37.600	36.271	15,169
2025-08-21	37.600	37.900	37.600	37.900	36.561	8,000
2025-08-20	37.350	37.600	37.350	37.600	36.271	8,000
2025-08-19	37.650	37.850	37.650	37.850	36.513	2,000
2025-08-18	38.450	38.550	38.000	38.450	37.091	11,013
2025-08-15	37.600	37.950	37.550	37.950	36.609	8,000
2025-08-14	37.550	37.600	37.500	37.550	36.223	33,000
2025-08-13	38.100	38.100	38.000	38.000	36.657	6,000
2025-08-12	38.150	38.150	38.100	38.100	36.754	3,000
2025-08-11	38.150	38.150	38.100	38.100	36.754	6,000
2025-08-08	38.150	38.150	38.150	38.150	36.802	1,000
2025-08-07	38.000	38.500	38.000	38.100	36.754	8,000
2025-08-06	37.650	38.000	37.650	38.000	36.657	11,000
2025-08-05	37.500	37.800	37.500	37.650	36.320	11,000
2025-08-04	37.550	37.850	37.550	37.850	36.513	3,200
2025-08-01	37.250	37.250	37.250	37.250	35.934	0
2025-07-31	37.600	37.600	37.200	37.250	35.934	15,000
2025-07-30	37.800	37.800	37.800	37.800	36.464	0

← NewerPage 5 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.