Simple Mart Retail Co Ltd historical data

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

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
2026-09-18	40.050	40.050	39.900	40.000	40.000	16,000
2026-09-17	39.500	39.600	39.450	39.600	39.600	9,000
2026-09-16	38.800	39.500	38.800	39.500	39.500	8,000
2026-09-15	39.250	39.250	39.000	39.050	39.050	13,000
2026-09-14	39.850	39.850	39.300	39.800	39.800	3,000
2026-09-11	39.300	39.650	39.250	39.650	39.650	8,000
2026-09-10	39.450	39.950	39.250	39.950	39.950	12,000
2026-09-09	39.750	40.000	39.550	39.550	39.550	36,000
2026-09-08	40.100	40.100	40.100	40.100	40.100	0
2026-09-07	40.100	40.100	40.000	40.100	40.100	14,000
2026-09-04	40.100	40.100	39.950	40.050	40.050	11,000
2026-09-03	40.400	40.400	40.000	40.000	40.000	4,000
2026-09-02	40.000	40.000	40.000	40.000	40.000	8,000
2026-09-01	40.150	40.200	40.000	40.000	40.000	6,000
2026-08-31	40.200	40.200	40.000	40.000	40.000	41,000
2026-08-28	39.900	40.000	39.900	40.000	40.000	11,000
2026-08-27	40.100	40.100	39.850	40.100	40.100	9,000
2026-08-26	40.250	40.450	39.850	40.100	40.100	6,000
2026-08-25	40.000	40.100	39.950	39.950	39.950	13,000
2026-08-24	40.300	40.300	39.950	40.000	40.000	8,000
2026-08-21	40.300	40.300	40.300	40.300	40.300	2,000
2026-08-20	39.800	40.050	39.800	39.800	39.800	10,000
2026-08-19	39.750	40.000	39.700	39.800	39.800	16,000
2026-08-18	39.950	40.200	39.950	39.950	39.950	17,000
2026-08-17	40.150	40.300	40.000	40.000	40.000	17,000
2026-08-14	40.250	40.250	40.150	40.250	40.250	9,000
2026-08-13	40.050	40.800	40.050	40.150	40.150	8,000
2026-08-12	40.250	40.550	40.150	40.250	40.250	40,290
2026-08-11	40.500	40.500	40.150	40.500	40.500	57,000
2026-08-10	40.950	41.100	40.500	40.500	40.500	42,000
2026-08-07	41.000	41.700	40.900	41.700	41.700	11,000
2026-08-06	41.100	41.600	41.100	41.600	41.600	5,000
2026-08-05	41.300	41.600	40.750	41.600	41.600	10,000
2026-08-04	40.700	41.500	40.700	41.450	41.450	8,000
2026-08-03	40.850	41.400	40.850	41.100	41.100	7,001
2026-07-31	41.000	41.500	41.000	41.400	41.400	6,000
2026-07-30	40.600	41.350	40.600	41.350	41.350	9,000
2026-07-29	41.850	41.850	40.900	41.450	41.450	24,000
2026-07-28	41.300	41.300	40.500	41.300	41.300	5,000
2026-07-27	41.600	41.650	40.900	41.550	41.550	7,000
2026-07-24	40.750	41.500	40.750	41.200	41.200	8,000
2026-07-23	40.800	41.550	40.600	41.550	41.550	16,010

Page 1 of 2 · 63 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.