Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	27.250	27.600	27.050	27.600	27.600	90,000
2024-02-02	27.400	27.600	27.300	27.300	27.300	72,000
2024-02-01	27.250	27.350	26.800	27.300	27.300	81,000
2024-01-31	27.400	27.400	27.200	27.250	27.250	78,000
2024-01-30	27.600	27.700	27.200	27.250	27.250	39,000
2024-01-29	27.250	27.700	27.200	27.300	27.300	44,000
2024-01-26	27.400	27.800	27.200	27.400	27.400	73,000
2024-01-25	27.800	28.000	27.400	27.400	27.400	67,000
2024-01-24	27.300	27.750	27.300	27.700	27.700	43,000
2024-01-23	27.300	27.400	27.150	27.400	27.400	45,000
2024-01-22	27.300	27.350	27.150	27.250	27.250	38,000
2024-01-19	27.250	27.450	27.150	27.200	27.200	59,000
2024-01-18	27.150	27.350	27.100	27.250	27.250	21,000
2024-01-17	27.550	27.550	27.000	27.000	27.000	134,000
2024-01-16	27.700	27.750	27.550	27.550	27.550	28,000
2024-01-15	27.900	27.900	27.600	27.750	27.750	43,000
2024-01-12	27.250	27.500	27.200	27.500	27.500	22,000
2024-01-11	27.200	27.600	27.200	27.250	27.250	26,000
2024-01-10	27.200	27.250	27.100	27.150	27.150	49,000
2024-01-09	27.750	27.750	27.300	27.350	27.350	73,000
2024-01-08	28.000	28.000	27.700	27.700	27.700	36,000
2024-01-05	27.600	27.800	27.500	27.600	27.600	48,000
2024-01-04	27.600	27.850	27.500	27.550	27.550	102,000
2024-01-03	28.100	28.100	27.500	27.700	27.700	129,000
2024-01-02	28.450	28.500	27.950	28.100	28.100	48,000
2023-12-29	28.250	28.500	28.000	28.100	28.100	60,000
2023-12-28	28.100	28.150	27.950	28.050	28.050	83,000
2023-12-27	27.800	28.100	27.800	27.900	27.900	63,000
2023-12-26	27.650	28.000	27.650	27.800	27.800	94,000
2023-12-25	27.650	28.100	27.650	27.750	27.750	56,000
2023-12-22	28.000	28.150	27.850	27.850	27.850	68,000
2023-12-21	28.200	28.200	27.850	27.900	27.900	60,000
2023-12-20	27.350	28.450	27.350	28.100	28.100	215,000
2023-12-19	28.400	28.450	27.100	27.100	27.100	560,000
2023-12-18	28.900	29.050	28.300	28.350	28.350	301,000
2023-12-15	29.000	29.050	28.850	28.900	28.900	147,000
2023-12-14	29.000	29.100	28.900	28.950	28.950	110,000
2023-12-13	28.650	29.300	28.650	29.000	29.000	197,000
2023-12-12	29.100	29.100	28.650	28.650	28.650	113,000
2023-12-11	29.250	29.250	28.800	28.900	28.900	106,000
2023-12-08	29.250	29.350	29.150	29.250	29.250	108,000
2023-12-07	29.150	29.300	29.050	29.250	29.250	94,000
2023-12-06	29.500	29.500	29.050	29.100	29.100	159,000
2023-12-05	30.050	30.300	29.150	29.300	29.300	243,000
2023-12-04	29.000	29.950	28.900	29.900	29.900	513,000
2023-12-01	28.550	28.900	28.350	28.850	28.850	117,000
2023-11-30	28.800	28.800	28.400	28.650	28.650	185,000
2023-11-29	28.300	28.650	28.250	28.550	28.550	95,000
2023-11-28	28.150	28.550	28.150	28.250	28.250	102,000
2023-11-27	28.400	28.450	28.150	28.150	28.150	95,000
2023-11-24	28.700	28.800	28.150	28.450	28.450	207,000
2023-11-23	28.700	28.850	28.650	28.650	28.650	159,000
2023-11-22	28.500	28.750	28.350	28.700	28.700	161,000
2023-11-21	28.450	28.550	28.400	28.450	28.450	83,000
2023-11-20	28.300	28.600	28.300	28.450	28.450	53,000
2023-11-17	28.500	28.500	28.300	28.500	28.500	63,000
2023-11-16	28.650	28.650	28.100	28.400	28.400	45,000
2023-11-15	28.650	28.650	28.050	28.150	28.150	116,000
2023-11-14	28.000	28.100	27.950	28.000	28.000	54,000
2023-11-13	28.700	28.700	27.950	27.950	27.950	40,000

← NewerPage 12 of 21 · 1,222 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.