Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.100	41.100	40.900	40.900	37.973	3,000
2024-10-29	40.650	41.100	40.650	41.100	38.159	5,000
2024-10-28	41.300	41.350	41.200	41.200	38.252	8,050
2024-10-25	41.350	41.350	41.300	41.300	38.345	15,000
2024-10-24	41.400	41.400	41.350	41.350	38.391	5,000
2024-10-23	41.300	41.350	41.300	41.350	38.391	8,000
2024-10-22	41.500	41.500	41.450	41.450	38.484	8,000
2024-10-21	41.250	41.500	41.200	41.500	38.530	17,000
2024-10-18	40.800	41.200	40.500	41.200	38.252	18,500
2024-10-17	41.000	41.000	40.800	40.800	37.881	8,000
2024-10-16	40.500	41.000	40.500	40.750	37.834	15,000
2024-10-15	41.600	41.600	40.900	40.900	37.973	18,064
2024-10-14	41.700	41.700	41.450	41.700	38.716	4,000
2024-10-11	41.950	41.950	41.350	41.350	38.391	3,000
2024-10-09	41.400	41.400	41.400	41.400	38.438	1,000
2024-10-08	41.450	41.450	41.050	41.150	38.206	6,015
2024-10-07	40.750	41.900	40.750	41.900	38.902	15,000
2024-10-04	41.350	41.350	40.800	40.900	37.973	22,000
2024-10-01	41.750	41.750	41.150	41.250	38.298	8,000
2024-09-30	41.600	41.600	41.250	41.350	38.391	10,000
2024-09-27	41.600	41.650	41.500	41.600	38.623	6,000
2024-09-26	41.450	42.450	41.450	41.950	38.948	13,000
2024-09-25	41.300	41.500	41.300	41.500	38.530	9,000
2024-09-24	41.300	41.550	41.300	41.550	38.577	4,000
2024-09-23	42.000	42.200	41.600	41.900	38.902	30,000
2024-09-20	41.850	42.500	41.850	42.150	39.134	23,000
2024-09-19	41.500	42.250	41.450	42.000	38.995	17,000
2024-09-18	41.900	42.000	41.900	42.000	38.995	19,000
2024-09-16	41.300	41.300	40.950	41.300	38.345	19,050
2024-09-13	41.300	41.600	41.300	41.550	38.577	5,000
2024-09-12	41.450	41.900	41.450	41.600	38.623	8,050
2024-09-11	41.500	41.600	41.500	41.600	38.623	10,000
2024-09-10	41.600	41.600	41.500	41.500	38.530	7,000
2024-09-09	42.000	42.000	41.300	41.300	38.345	28,000
2024-09-06	42.000	42.000	42.000	42.000	38.995	12,000
2024-09-05	42.150	42.150	41.900	42.050	39.041	6,000
2024-09-04	42.450	42.500	42.150	42.150	39.134	16,077
2024-09-03	43.000	43.000	42.950	42.950	39.877	5,000
2024-09-02	43.000	43.200	42.750	43.200	40.109	11,000
2024-08-30	42.750	43.000	42.700	43.000	39.923	8,000
2024-08-29	42.500	42.850	42.500	42.850	39.784	4,000
2024-08-28	42.800	42.900	42.800	42.900	39.830	3,236
2024-08-27	43.400	43.400	43.400	43.400	40.295	1,000
2024-08-26	43.200	43.500	42.750	43.500	40.387	30,075
2024-08-23	43.050	43.200	43.050	43.200	40.109	11,000
2024-08-22	43.050	43.100	43.050	43.050	39.970	4,000
2024-08-21	43.000	43.050	42.200	43.050	39.970	11,000
2024-08-20	43.050	43.050	43.050	43.050	39.970	1,044
2024-08-19	43.300	43.300	43.000	43.200	40.109	14,058
2024-08-16	43.300	43.400	43.200	43.200	40.109	11,000
2024-08-15	43.100	43.150	43.100	43.150	40.062	6,000
2024-08-14	43.500	43.500	43.000	43.200	40.109	10,030
2024-08-13	43.250	43.400	43.200	43.400	40.295	9,000
2024-08-12	42.900	43.300	42.600	42.600	39.552	18,000
2024-08-09	43.000	43.200	42.800	42.800	39.737	9,000
2024-08-08	42.000	42.950	42.000	42.100	39.088	6,000
2024-08-07	42.300	42.550	42.300	42.550	39.505	3,050
2024-08-06	40.750	42.900	40.750	42.300	39.273	31,000
2024-08-05	43.350	43.400	41.200	41.300	38.345	71,000
2024-08-02	43.850	44.000	43.550	43.550	40.434	22,015

← NewerPage 9 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.