Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	38.850	38.850	38.850	38.850	36.070	1,000
2025-02-03	38.450	38.850	38.450	38.850	36.070	5,000
2025-01-22	39.000	39.000	38.800	38.900	36.117	26,015
2025-01-21	39.950	40.000	39.750	39.750	36.906	14,000
2025-01-20	39.400	39.950	39.400	39.950	37.091	5,000
2025-01-17	40.000	40.000	40.000	40.000	37.138	10,000
2025-01-16	38.300	39.050	38.300	39.050	36.256	5,011
2025-01-15	38.300	38.400	38.150	38.150	35.420	11,000
2025-01-14	38.350	38.600	38.350	38.600	35.838	2,000
2025-01-13	38.400	38.500	38.250	38.300	35.559	11,000
2025-01-10	38.600	38.700	38.500	38.700	35.931	9,000
2025-01-09	38.800	38.800	38.700	38.800	36.024	9,000
2025-01-08	38.650	38.950	38.650	38.800	36.024	6,000
2025-01-07	38.700	39.400	38.650	39.400	36.581	45,000
2025-01-06	39.000	39.150	39.000	39.050	36.256	14,002
2025-01-03	39.150	39.200	39.000	39.000	36.209	15,000
2025-01-02	39.750	39.750	39.150	39.150	36.349	14,015
2024-12-31	39.900	40.200	39.750	39.800	36.952	12,000
2024-12-30	39.900	40.350	39.900	40.350	37.463	5,000
2024-12-27	40.400	40.400	39.800	39.850	36.999	3,000
2024-12-26	40.000	40.000	39.700	39.700	36.859	15,103
2024-12-25	39.900	40.000	39.800	39.800	36.952	34,000
2024-12-24	39.850	40.050	39.850	39.950	37.091	29,135
2024-12-23	40.300	40.400	40.250	40.250	37.370	11,105
2024-12-20	40.600	40.600	40.500	40.500	37.602	8,000
2024-12-19	40.800	40.900	40.700	40.750	37.834	28,000
2024-12-18	40.900	40.900	40.900	40.900	37.973	2,000
2024-12-17	41.100	41.200	41.100	41.200	38.252	3,000
2024-12-16	41.000	41.000	40.750	40.750	37.834	10,000
2024-12-13	40.900	41.100	40.600	41.000	38.066	20,000
2024-12-12	41.050	41.100	41.000	41.100	38.159	12,007
2024-12-11	41.150	41.500	41.150	41.200	38.252	9,000
2024-12-10	41.200	41.200	41.200	41.200	38.252	2,000
2024-12-09	41.300	41.300	41.200	41.200	38.252	5,000
2024-12-06	41.250	41.300	41.200	41.300	38.345	9,070
2024-12-05	41.550	41.550	41.350	41.350	38.391	8,000
2024-12-04	41.000	41.050	40.800	41.050	38.113	24,000
2024-12-03	42.100	42.100	41.400	41.500	38.530	21,100
2024-12-02	42.450	42.450	41.800	42.100	39.088	8,000
2024-11-29	42.000	42.100	42.000	42.050	39.041	16,000
2024-11-28	42.000	42.100	41.500	42.100	39.088	31,000
2024-11-27	42.050	42.500	41.950	42.000	38.995	21,000
2024-11-26	41.700	42.100	41.700	42.050	39.041	28,185
2024-11-25	43.000	43.000	41.700	41.700	38.716	24,000
2024-11-22	41.500	41.700	41.400	41.700	38.716	31,000
2024-11-21	41.700	41.750	41.500	41.600	38.623	29,000
2024-11-20	41.900	41.900	41.900	41.900	38.902	13,738
2024-11-19	42.600	42.600	41.950	42.000	38.995	32,000
2024-11-18	41.600	42.150	41.500	41.700	38.716	23,000
2024-11-15	42.250	42.300	41.300	41.600	38.623	12,000
2024-11-14	42.000	42.000	41.400	41.450	38.484	17,000
2024-11-13	42.100	42.200	41.600	41.600	38.623	26,000
2024-11-12	41.250	41.600	41.150	41.600	38.623	19,000
2024-11-11	41.150	41.200	41.100	41.200	38.252	7,000
2024-11-08	41.250	41.300	41.150	41.150	38.206	7,000
2024-11-07	41.450	41.450	41.150	41.150	38.206	11,000
2024-11-06	41.900	41.900	41.100	41.450	38.484	30,000
2024-11-05	41.950	41.950	41.450	41.500	38.530	10,000
2024-11-04	42.000	42.000	41.500	41.950	38.948	43,000
2024-11-01	40.800	40.800	40.750	40.750	37.834	3,000

← NewerPage 8 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.