Simple Mart Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 39.350 | 39.700 | 39.050 | 39.700 | 39.700 | 7,486 |
| 2026-10-16 | 39.700 | 39.700 | 39.350 | 39.350 | 39.350 | 4,204 |
| 2026-10-15 | 39.750 | 39.800 | 39.150 | 39.800 | 39.800 | 8,000 |
| 2026-10-14 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 2,050 |
| 2026-10-13 | 39.450 | 39.800 | 39.300 | 39.450 | 39.450 | 19,004 |
| 2026-10-12 | 39.400 | 39.950 | 39.400 | 39.800 | 39.800 | 5,000 |
| 2026-10-08 | 39.250 | 39.400 | 39.250 | 39.400 | 39.400 | 3,014 |
| 2026-10-07 | 39.500 | 39.800 | 39.300 | 39.800 | 39.800 | 4,050 |
| 2026-10-06 | 39.700 | 40.000 | 39.500 | 40.000 | 40.000 | 14,003 |
| 2026-10-05 | 40.000 | 40.000 | 39.950 | 39.950 | 39.950 | 7,004 |
| 2026-10-02 | 39.500 | 40.000 | 39.400 | 40.000 | 40.000 | 28,003 |
| 2026-10-01 | 39.800 | 39.950 | 39.550 | 39.900 | 39.900 | 20,045 |
| 2026-09-30 | 39.850 | 39.850 | 39.800 | 39.850 | 39.850 | 20,000 |
| 2026-09-29 | 39.600 | 39.900 | 39.600 | 39.800 | 39.800 | 23,010 |
| 2026-09-24 | 39.900 | 39.900 | 39.600 | 39.900 | 39.900 | 28,000 |
| 2026-09-23 | 40.600 | 40.600 | 38.650 | 40.000 | 40.000 | 211,010 |
| 2026-09-22 | 40.700 | 40.700 | 40.350 | 40.600 | 40.600 | 13,030 |
| 2026-09-21 | 40.000 | 41.000 | 40.000 | 40.700 | 40.700 | 22,001 |
Page 1 of 1 · 18 trading days
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.