Simula Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 25.000 | 25.700 | 25.000 | 25.700 | 25.700 | 77,000 |
| 2024-05-13 | 25.050 | 25.100 | 24.900 | 25.000 | 25.000 | 61,000 |
| 2024-05-10 | 25.400 | 25.400 | 25.050 | 25.050 | 25.050 | 115,000 |
| 2024-05-09 | 25.800 | 26.000 | 25.500 | 25.600 | 25.600 | 90,000 |
| 2024-05-08 | 25.800 | 25.950 | 25.600 | 25.750 | 25.750 | 42,000 |
| 2024-05-07 | 25.800 | 25.800 | 25.650 | 25.650 | 25.650 | 26,000 |
| 2024-05-06 | 25.750 | 26.000 | 25.700 | 25.800 | 25.800 | 67,000 |
| 2024-05-03 | 26.000 | 26.100 | 25.750 | 25.750 | 25.750 | 70,000 |
| 2024-05-02 | 25.500 | 26.150 | 25.500 | 25.950 | 25.950 | 44,000 |
| 2024-04-30 | 26.000 | 26.250 | 25.900 | 26.000 | 26.000 | 73,000 |
| 2024-04-29 | 26.100 | 26.500 | 25.750 | 26.000 | 26.000 | 59,000 |
| 2024-04-26 | 26.300 | 26.300 | 25.750 | 26.000 | 26.000 | 50,000 |
| 2024-04-25 | 26.700 | 26.800 | 25.850 | 25.900 | 25.900 | 111,000 |
| 2024-04-24 | 25.150 | 26.800 | 25.150 | 26.450 | 26.450 | 171,000 |
| 2024-04-23 | 25.050 | 25.150 | 25.000 | 25.100 | 25.100 | 32,000 |
| 2024-04-22 | 25.300 | 25.950 | 25.000 | 25.000 | 25.000 | 70,000 |
| 2024-04-19 | 25.650 | 25.750 | 25.100 | 25.300 | 25.300 | 68,000 |
| 2024-04-18 | 25.350 | 25.650 | 25.350 | 25.650 | 25.650 | 64,000 |
| 2024-04-17 | 25.200 | 25.300 | 24.950 | 25.200 | 25.200 | 71,000 |
| 2024-04-16 | 25.150 | 25.450 | 25.000 | 25.100 | 25.100 | 77,000 |
| 2024-04-15 | 25.550 | 25.550 | 25.050 | 25.450 | 25.450 | 134,000 |
| 2024-04-12 | 25.850 | 25.850 | 25.400 | 25.600 | 25.600 | 77,000 |
| 2024-04-11 | 25.650 | 25.900 | 25.650 | 25.700 | 25.700 | 57,000 |
| 2024-04-10 | 25.550 | 25.750 | 25.550 | 25.600 | 25.600 | 46,000 |
| 2024-04-09 | 25.650 | 25.750 | 25.500 | 25.600 | 25.600 | 70,000 |
| 2024-04-08 | 26.100 | 26.100 | 25.500 | 25.600 | 25.600 | 89,000 |
| 2024-04-03 | 26.300 | 26.300 | 26.000 | 26.000 | 26.000 | 88,000 |
| 2024-04-02 | 26.450 | 26.500 | 26.250 | 26.300 | 26.300 | 53,000 |
| 2024-04-01 | 26.150 | 26.850 | 26.050 | 26.400 | 26.400 | 98,000 |
| 2024-03-29 | 27.000 | 27.000 | 26.000 | 26.100 | 26.100 | 94,000 |
| 2024-03-28 | 26.700 | 27.100 | 26.550 | 27.000 | 27.000 | 192,000 |
| 2024-03-27 | 25.550 | 27.250 | 25.550 | 26.700 | 26.700 | 498,000 |
| 2024-03-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 158,120 |
| 2024-03-25 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 122,897 |
| 2024-03-22 | 24.750 | 25.300 | 24.750 | 25.100 | 25.100 | 163,000 |
| 2024-03-21 | 24.550 | 24.750 | 24.450 | 24.700 | 24.700 | 93,000 |
| 2024-03-20 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 97,045 |
| 2024-03-19 | 24.750 | 24.750 | 24.450 | 24.600 | 24.600 | 344,000 |
| 2024-03-18 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 372,481 |
| 2024-03-15 | 26.200 | 26.500 | 25.700 | 25.700 | 25.700 | 99,000 |
| 2024-03-14 | 25.750 | 26.600 | 25.600 | 26.450 | 26.450 | 270,000 |
| 2024-03-13 | 26.100 | 26.350 | 25.100 | 25.600 | 25.600 | 206,000 |
| 2024-03-12 | 26.500 | 26.500 | 26.000 | 26.100 | 26.100 | 211,000 |
| 2024-03-11 | 26.700 | 26.800 | 26.200 | 26.500 | 26.500 | 60,000 |
| 2024-03-08 | 27.300 | 27.650 | 26.300 | 26.700 | 26.700 | 170,000 |
| 2024-03-07 | 26.100 | 27.100 | 25.600 | 27.100 | 27.100 | 381,000 |
| 2024-03-06 | 26.000 | 26.200 | 25.900 | 26.100 | 26.100 | 158,000 |
| 2024-03-05 | 26.100 | 26.350 | 26.000 | 26.050 | 26.050 | 141,000 |
| 2024-03-04 | 26.550 | 26.550 | 26.000 | 26.100 | 26.100 | 266,000 |
| 2024-03-01 | 26.900 | 26.900 | 26.550 | 26.550 | 26.550 | 90,000 |
| 2024-02-29 | 26.750 | 27.000 | 26.700 | 26.750 | 26.750 | 145,000 |
| 2024-02-27 | 27.400 | 27.400 | 26.650 | 26.750 | 26.750 | 192,000 |
| 2024-02-26 | 27.500 | 27.750 | 27.400 | 27.400 | 27.400 | 89,000 |
| 2024-02-23 | 27.700 | 27.950 | 27.500 | 27.500 | 27.500 | 104,000 |
| 2024-02-22 | 28.050 | 28.150 | 27.700 | 27.700 | 27.700 | 76,000 |
| 2024-02-21 | 28.000 | 28.200 | 27.850 | 27.900 | 27.900 | 96,000 |
| 2024-02-20 | 28.300 | 28.400 | 28.000 | 28.000 | 28.000 | 101,000 |
| 2024-02-19 | 28.250 | 28.600 | 28.150 | 28.300 | 28.300 | 80,000 |
| 2024-02-16 | 27.500 | 28.200 | 27.500 | 28.200 | 28.200 | 84,000 |
| 2024-02-15 | 27.800 | 27.800 | 27.400 | 27.600 | 27.600 | 94,000 |
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.