Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.900	37.900	37.800	37.800	36.464	7,000
2025-07-28	38.000	38.100	38.000	38.100	36.754	9,000
2025-07-25	38.500	38.500	38.000	38.000	36.657	3,000
2025-07-24	38.000	38.000	38.000	38.000	36.657	0
2025-07-23	38.650	38.650	37.950	38.000	36.657	10,000
2025-07-22	37.700	37.750	37.700	37.750	36.416	3,500
2025-07-21	38.300	38.300	38.000	38.000	36.657	6,000
2025-07-18	38.800	38.800	38.500	38.500	37.140	7,000
2025-07-17	38.950	38.950	38.950	38.950	37.574	2,000
2025-07-16	39.000	39.000	38.800	38.800	37.429	8,000
2025-07-15	38.950	38.950	38.950	38.950	37.574	1,000
2025-07-14	39.000	39.000	38.500	38.600	37.236	5,000
2025-07-11	38.600	38.900	38.600	38.900	37.525	14,000
2025-07-10	39.300	39.500	39.300	39.500	38.104	10,000
2025-07-09	39.000	39.500	38.350	39.500	38.104	7,120
2025-07-08	39.500	40.000	39.200	39.950	37.091	18,000
2025-07-07	40.400	40.400	40.000	40.000	37.138	3,000
2025-07-04	39.500	40.000	39.500	40.000	37.138	4,000
2025-07-03	40.100	40.100	40.100	40.100	37.231	3,000
2025-07-02	40.000	40.100	39.850	40.100	37.231	5,000
2025-07-01	39.300	40.000	39.300	40.000	37.138	7,000
2025-06-30	39.750	39.750	39.750	39.750	36.906	7,000
2025-06-27	39.900	39.900	39.450	39.750	36.906	9,000
2025-06-26	39.250	39.300	39.250	39.250	36.441	10,000
2025-06-25	38.500	38.500	38.200	38.200	35.467	5,125
2025-06-24	38.500	38.900	38.300	38.900	36.117	16,000
2025-06-23	38.800	39.000	38.500	38.500	35.745	13,000
2025-06-20	38.850	39.200	38.800	39.150	36.349	15,250
2025-06-19	38.450	39.150	38.450	38.850	36.070	13,000
2025-06-18	39.300	39.300	39.200	39.200	36.395	7,003
2025-06-17	39.000	39.000	38.850	39.000	36.209	8,000
2025-06-16	38.200	38.850	38.200	38.850	36.070	8,000
2025-06-13	38.850	39.000	38.700	38.850	36.070	9,000
2025-06-12	38.850	39.000	38.650	39.000	36.209	8,000
2025-06-11	39.050	39.050	38.950	39.000	36.209	8,000
2025-06-10	39.000	39.500	39.000	39.100	36.302	5,081
2025-06-09	39.850	39.850	39.850	39.850	36.999	1,000
2025-06-06	39.000	39.000	39.000	39.000	36.209	4,600
2025-06-05	39.000	39.000	39.000	39.000	36.209	5,100
2025-06-04	38.500	39.200	38.450	39.000	36.209	10,000
2025-06-03	39.000	39.000	38.300	38.500	35.745	9,000
2025-06-02	38.800	38.800	38.500	38.500	35.745	6,000
2025-05-29	39.150	39.150	39.150	39.150	36.349	3,000
2025-05-28	39.050	39.150	39.050	39.150	36.349	2,000
2025-05-27	39.150	39.150	39.100	39.150	36.349	5,000
2025-05-26	39.600	39.600	39.100	39.100	36.302	3,000
2025-05-23	39.100	39.100	39.100	39.100	36.302	1,000
2025-05-22	39.100	39.250	39.100	39.100	36.302	5,012
2025-05-21	39.300	39.950	39.300	39.950	37.091	2,000
2025-05-20	39.000	39.000	39.000	39.000	36.209	6,000
2025-05-19	39.300	39.300	38.950	39.200	36.395	4,356
2025-05-16	39.250	39.250	39.250	39.250	36.441	1,005
2025-05-15	39.150	39.150	39.150	39.150	36.349	1,001
2025-05-14	39.000	39.500	39.000	39.300	36.488	12,000
2025-05-13	39.700	39.700	39.500	39.500	36.674	3,000
2025-05-12	39.700	39.700	39.600	39.650	36.813	4,000
2025-05-09	39.400	39.600	39.100	39.600	36.766	5,000
2025-05-08	38.800	39.400	38.800	39.400	36.581	11,000
2025-05-07	38.300	38.800	38.300	38.800	36.024	2,000
2025-05-06	38.600	38.600	38.500	38.500	35.745	5,000

← NewerPage 6 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.