Simula Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 23.600 | 23.700 | 21.100 | 21.750 | 21.750 | 517,000 |
| 2024-08-05 | 25.750 | 25.750 | 23.400 | 23.400 | 23.400 | 368,000 |
| 2024-08-02 | 26.550 | 26.600 | 26.000 | 26.000 | 26.000 | 125,000 |
| 2024-08-01 | 26.600 | 26.850 | 26.400 | 26.800 | 26.800 | 51,000 |
| 2024-07-31 | 26.400 | 26.450 | 26.350 | 26.400 | 26.400 | 63,000 |
| 2024-07-30 | 26.000 | 26.750 | 26.000 | 26.350 | 26.350 | 56,000 |
| 2024-07-29 | 26.400 | 26.750 | 26.100 | 26.100 | 26.100 | 88,000 |
| 2024-07-26 | 26.250 | 26.500 | 26.100 | 26.400 | 26.400 | 89,000 |
| 2024-07-25 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 0 |
| 2024-07-24 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 0 |
| 2024-07-23 | 26.800 | 26.950 | 26.400 | 26.650 | 26.650 | 83,000 |
| 2024-07-22 | 27.050 | 27.100 | 26.300 | 26.550 | 26.550 | 164,000 |
| 2024-07-19 | 28.150 | 28.450 | 27.150 | 27.250 | 27.250 | 290,000 |
| 2024-07-18 | 28.300 | 28.600 | 28.100 | 28.100 | 28.100 | 184,000 |
| 2024-07-17 | 28.600 | 29.400 | 28.550 | 28.550 | 28.550 | 265,000 |
| 2024-07-16 | 28.050 | 28.950 | 28.050 | 28.550 | 28.550 | 199,000 |
| 2024-07-15 | 28.650 | 28.800 | 28.250 | 28.250 | 28.250 | 216,000 |
| 2024-07-12 | 28.850 | 29.450 | 28.550 | 28.550 | 28.550 | 315,000 |
| 2024-07-11 | 29.500 | 29.550 | 28.700 | 28.850 | 28.850 | 529,000 |
| 2024-07-10 | 28.950 | 29.700 | 28.700 | 29.400 | 29.400 | 540,000 |
| 2024-07-09 | 31.000 | 31.100 | 28.250 | 29.000 | 29.000 | 2,080,000 |
| 2024-07-08 | 28.550 | 30.650 | 28.500 | 30.650 | 30.650 | 3,241,000 |
| 2024-07-05 | 28.100 | 28.700 | 27.050 | 27.900 | 27.900 | 1,588,000 |
| 2024-07-04 | 25.450 | 27.400 | 25.300 | 27.000 | 27.000 | 771,000 |
| 2024-07-03 | 25.350 | 25.400 | 25.150 | 25.300 | 25.300 | 125,000 |
| 2024-07-02 | 25.050 | 25.150 | 25.000 | 25.000 | 25.000 | 97,000 |
| 2024-07-01 | 25.200 | 25.200 | 25.000 | 25.050 | 25.050 | 189,000 |
| 2024-06-28 | 25.000 | 25.400 | 25.000 | 25.200 | 25.200 | 94,000 |
| 2024-06-27 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 111,000 |
| 2024-06-26 | 25.300 | 25.450 | 25.150 | 25.150 | 25.150 | 99,000 |
| 2024-06-25 | 25.450 | 25.700 | 25.200 | 25.300 | 25.300 | 115,000 |
| 2024-06-24 | 25.300 | 25.600 | 25.300 | 25.400 | 25.400 | 122,000 |
| 2024-06-21 | 25.200 | 25.550 | 25.150 | 25.250 | 25.250 | 166,000 |
| 2024-06-20 | 25.000 | 25.450 | 24.850 | 25.150 | 25.150 | 135,000 |
| 2024-06-19 | 25.050 | 25.200 | 25.000 | 25.000 | 25.000 | 73,000 |
| 2024-06-18 | 25.450 | 25.450 | 24.950 | 25.050 | 25.050 | 115,000 |
| 2024-06-17 | 25.000 | 25.350 | 25.000 | 25.200 | 25.200 | 75,000 |
| 2024-06-14 | 24.900 | 25.200 | 24.850 | 25.000 | 25.000 | 98,000 |
| 2024-06-13 | 25.200 | 25.200 | 24.900 | 24.900 | 24.900 | 130,000 |
| 2024-06-12 | 25.100 | 25.150 | 25.000 | 25.000 | 25.000 | 78,000 |
| 2024-06-11 | 25.300 | 25.450 | 25.000 | 25.100 | 25.100 | 101,000 |
| 2024-06-07 | 25.750 | 25.750 | 25.350 | 25.600 | 25.600 | 80,000 |
| 2024-06-06 | 25.850 | 25.850 | 25.400 | 25.500 | 25.500 | 148,000 |
| 2024-06-05 | 26.050 | 26.100 | 25.650 | 25.850 | 25.850 | 104,000 |
| 2024-06-04 | 26.650 | 26.650 | 26.350 | 26.450 | 26.450 | 87,000 |
| 2024-06-03 | 26.750 | 26.750 | 26.300 | 26.650 | 26.650 | 171,000 |
| 2024-05-31 | 26.150 | 26.700 | 26.100 | 26.300 | 26.300 | 498,000 |
| 2024-05-30 | 25.600 | 26.900 | 25.500 | 26.300 | 26.300 | 637,000 |
| 2024-05-29 | 25.100 | 25.450 | 25.000 | 25.400 | 25.400 | 97,000 |
| 2024-05-28 | 25.150 | 25.350 | 24.950 | 25.200 | 25.200 | 120,000 |
| 2024-05-27 | 24.900 | 25.200 | 24.850 | 25.150 | 25.150 | 106,000 |
| 2024-05-24 | 24.850 | 25.100 | 24.800 | 24.900 | 24.900 | 60,000 |
| 2024-05-23 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 132,000 |
| 2024-05-22 | 25.150 | 25.350 | 25.050 | 25.250 | 25.250 | 92,000 |
| 2024-05-21 | 25.350 | 25.400 | 25.100 | 25.250 | 25.250 | 44,000 |
| 2024-05-20 | 25.350 | 25.450 | 25.200 | 25.250 | 25.250 | 48,000 |
| 2024-05-17 | 25.500 | 25.600 | 25.400 | 25.400 | 25.400 | 48,000 |
| 2024-05-16 | 26.300 | 26.300 | 25.500 | 25.500 | 25.500 | 74,000 |
| 2024-05-15 | 25.600 | 25.800 | 25.400 | 25.700 | 25.700 | 60,000 |
| 2024-05-14 | 25.000 | 25.700 | 25.000 | 25.700 | 25.700 | 77,000 |
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.