Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	39.000	39.500	38.050	38.100	35.374	6,000
2025-05-02	38.400	38.900	38.400	38.900	36.117	3,000
2025-04-30	37.900	38.400	37.900	38.100	35.374	9,030
2025-04-29	38.450	38.900	38.100	38.900	36.117	12,177
2025-04-28	38.350	38.350	38.350	38.350	35.606	4,000
2025-04-25	37.450	38.250	37.350	38.250	35.513	12,000
2025-04-24	38.000	38.000	38.000	38.000	35.281	0
2025-04-23	38.000	38.000	37.900	38.000	35.281	8,012
2025-04-22	37.950	38.000	37.950	37.950	35.235	3,015
2025-04-21	37.600	37.900	37.600	37.900	35.188	6,000
2025-04-18	38.000	38.000	38.000	38.000	35.281	0
2025-04-17	38.200	38.200	37.600	38.000	35.281	5,000
2025-04-16	38.100	38.100	38.100	38.100	35.374	6,000
2025-04-15	38.500	39.200	38.500	39.200	36.395	63,312
2025-04-14	37.600	38.050	37.600	38.050	35.327	32,000
2025-04-11	37.450	37.600	37.450	37.600	34.910	8,127
2025-04-10	36.500	37.950	36.450	37.500	34.817	19,500
2025-04-09	35.400	35.400	34.650	34.650	32.171	63,025
2025-04-08	35.250	36.600	35.250	35.300	32.774	32,000
2025-04-07	35.300	36.850	35.300	35.300	32.774	76,002
2025-04-02	39.200	39.200	39.200	39.200	36.395	5,000
2025-04-01	39.000	39.200	38.900	39.200	36.395	6,000
2025-03-31	38.850	38.850	38.050	38.300	35.559	31,000
2025-03-28	40.000	40.000	39.500	39.650	36.813	11,000
2025-03-27	39.700	40.000	39.650	40.000	37.138	6,000
2025-03-26	39.600	39.750	39.600	39.750	36.906	2,000
2025-03-25	40.000	40.000	40.000	40.000	37.138	1,000
2025-03-24	40.000	40.000	40.000	40.000	37.138	4,050
2025-03-21	39.900	40.000	39.900	39.950	37.091	10,000
2025-03-20	39.850	40.250	39.800	39.900	37.045	13,000
2025-03-19	40.000	40.000	39.800	39.800	36.952	14,150
2025-03-18	39.800	39.800	39.800	39.800	36.952	4,080
2025-03-17	39.950	40.000	39.800	39.800	36.952	11,151
2025-03-14	40.000	40.000	39.800	39.800	36.952	2,000
2025-03-13	39.900	40.150	39.650	39.650	36.813	24,001
2025-03-12	40.250	40.250	39.900	39.900	37.045	14,000
2025-03-11	40.950	40.950	40.150	40.150	37.277	19,000
2025-03-10	41.000	41.000	40.350	40.550	37.648	3,003
2025-03-07	40.800	40.900	40.800	40.850	37.927	3,001
2025-03-06	40.500	41.050	40.450	41.050	38.113	10,000
2025-03-05	40.300	40.800	40.300	40.800	37.881	3,000
2025-03-04	40.700	40.850	40.700	40.850	37.927	12,000
2025-03-03	40.250	40.800	40.150	40.800	37.881	12,002
2025-02-27	40.650	41.100	40.650	41.100	38.159	5,000
2025-02-26	40.750	40.850	40.600	40.850	37.927	5,344
2025-02-25	41.200	41.350	40.600	41.350	38.391	14,000
2025-02-24	40.250	41.950	40.200	41.350	38.391	46,000
2025-02-21	39.900	40.200	39.900	40.200	37.324	6,000
2025-02-20	39.600	40.050	39.600	40.050	37.184	5,001
2025-02-19	40.350	40.800	40.050	40.100	37.231	10,000
2025-02-18	39.950	41.000	39.950	40.750	37.834	25,000
2025-02-17	39.250	39.450	39.250	39.450	36.627	4,000
2025-02-14	40.000	40.000	39.600	39.650	36.813	10,000
2025-02-13	38.850	39.950	38.850	39.950	37.091	5,000
2025-02-12	39.950	39.950	39.400	39.400	36.581	2,000
2025-02-11	39.250	39.250	39.250	39.250	36.441	1,000
2025-02-10	39.000	39.200	38.600	39.200	36.395	13,000
2025-02-07	39.150	39.200	39.100	39.200	36.395	8,020
2025-02-06	39.000	39.200	39.000	39.100	36.302	8,000
2025-02-05	38.900	39.000	38.900	39.000	36.209	5,000

← NewerPage 7 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.