Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.900	19.050	18.800	18.900	18.900	35,100
2026-10-19	19.000	19.100	18.800	18.900	18.900	86,101
2026-10-16	19.250	19.350	19.200	19.350	19.350	61,090
2026-10-15	19.400	19.400	19.000	19.150	19.150	123,000
2026-10-14	19.250	19.550	19.250	19.450	19.450	50,000
2026-10-13	19.550	19.650	19.100	19.200	19.200	120,051
2026-10-12	19.700	20.100	19.700	19.750	19.750	76,000
2026-10-08	19.800	20.350	19.800	19.950	19.950	66,000
2026-10-07	19.600	20.150	19.600	20.100	20.100	75,090
2026-10-06	20.250	20.450	19.600	19.600	19.600	137,000
2026-10-05	19.750	20.500	19.750	20.250	20.250	296,020
2026-10-02	19.600	19.850	19.600	19.750	19.750	91,300
2026-10-01	19.800	19.800	19.600	19.600	19.600	48,000
2026-09-30	19.500	19.800	19.500	19.750	19.750	99,000
2026-09-29	19.550	19.800	19.350	19.450	19.450	102,000
2026-09-24	19.200	19.900	19.050	19.400	19.400	95,001
2026-09-23	19.550	19.650	19.050	19.300	19.300	90,000
2026-09-22	19.650	19.900	19.400	19.750	19.750	122,050
2026-09-21	19.550	19.600	19.000	19.600	19.600	88,000
2026-09-18	18.600	19.000	18.600	19.000	19.000	103,000
2026-09-17	18.550	18.900	18.500	18.600	18.600	90,000
2026-09-16	18.200	18.550	18.200	18.500	18.500	60,000
2026-09-15	18.500	18.600	17.800	18.150	18.150	148,000
2026-09-14	18.550	19.150	18.450	18.600	18.600	86,000
2026-09-11	19.150	19.150	18.600	18.700	18.700	140,411
2026-09-10	19.200	19.250	19.000	19.150	19.150	140,030
2026-09-09	18.800	19.700	18.800	19.450	19.450	198,000
2026-09-08	19.150	19.250	19.000	19.000	19.000	143,100
2026-09-07	19.500	19.550	19.300	19.300	19.300	106,015
2026-09-04	20.000	20.000	19.500	19.700	19.700	60,000
2026-09-03	19.850	20.150	19.650	19.650	19.650	247,200
2026-09-02	19.800	19.900	19.700	19.750	19.750	52,000
2026-09-01	19.750	20.050	19.050	19.650	19.650	168,261
2026-08-31	20.150	20.150	19.650	19.750	19.750	52,051
2026-08-28	20.150	20.150	19.900	20.000	20.000	90,300
2026-08-27	19.900	20.150	19.500	20.100	20.100	94,050
2026-08-26	19.950	20.000	19.750	19.900	19.900	111,501
2026-08-25	19.350	19.650	19.050	19.500	19.500	148,050
2026-08-24	19.500	19.700	19.450	19.550	19.550	115,072
2026-08-21	19.300	19.500	19.300	19.500	19.500	38,000
2026-08-20	19.450	19.550	19.350	19.450	19.450	99,000
2026-08-19	19.500	19.700	19.300	19.350	19.350	187,000
2026-08-18	20.050	20.200	19.650	19.650	19.650	106,000
2026-08-17	20.300	20.400	20.000	20.100	20.100	192,000
2026-08-14	20.600	20.600	20.200	20.300	20.300	143,000
2026-08-13	20.500	20.950	20.450	20.550	20.550	260,000
2026-08-12	20.600	20.700	20.450	20.450	20.450	147,020
2026-08-11	20.050	21.250	20.000	20.500	20.500	475,000
2026-08-10	20.250	20.450	20.150	20.300	20.300	180,000
2026-08-07	20.200	20.300	19.950	20.150	20.150	185,000
2026-08-06	20.100	20.200	19.700	19.900	19.900	146,000
2026-08-05	20.300	20.650	20.000	20.050	20.050	380,000
2026-08-04	18.850	19.300	18.700	19.250	19.250	232,000
2026-08-03	19.100	19.350	18.850	18.850	18.850	221,108
2026-07-31	18.900	19.500	18.850	19.100	19.100	367,407
2026-07-30	18.350	19.000	18.000	18.100	18.100	446,200
2026-07-29	19.400	19.500	17.550	18.450	18.450	634,000
2026-07-28	19.900	19.900	19.400	19.400	19.400	268,200
2026-07-27	20.250	20.400	19.900	20.200	20.200	235,000
2026-07-24	20.350	20.850	20.300	20.350	20.350	204,005

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	2.5000 TWD
2022-07-04	1.0000 TWD
2021-09-06	0.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.