Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	28.150	28.400	27.900	28.000	28.000	189,000
2023-11-09	28.200	28.350	28.100	28.150	28.150	59,000
2023-11-08	28.350	28.400	28.100	28.200	28.200	49,000
2023-11-07	28.550	28.700	28.300	28.350	28.350	45,000
2023-11-06	28.350	29.000	28.350	28.500	28.500	151,000
2023-11-03	28.600	28.600	28.500	28.550	28.550	59,000
2023-11-02	28.800	28.800	28.400	28.500	28.500	35,000
2023-11-01	28.450	28.600	28.050	28.200	28.200	48,000
2023-10-31	29.000	29.000	28.350	28.350	28.350	73,000
2023-10-30	28.800	29.000	28.300	28.900	28.900	122,000
2023-10-27	29.100	29.250	28.750	28.800	28.800	33,000
2023-10-26	29.800	30.250	29.000	29.000	29.000	326,000
2023-10-25	28.100	29.400	27.800	29.050	29.050	276,000
2023-10-24	28.500	28.500	27.500	27.650	27.650	330,000
2023-10-23	28.400	28.700	28.000	28.300	28.300	88,000
2023-10-20	28.300	28.500	28.100	28.300	28.300	67,000
2023-10-19	28.600	28.850	28.550	28.550	28.550	57,000
2023-10-18	29.000	29.150	28.400	28.550	28.550	119,000
2023-10-17	29.500	29.500	28.650	29.500	29.500	81,000
2023-10-16	29.500	29.500	29.200	29.350	29.350	36,000
2023-10-13	30.200	30.350	29.700	29.700	29.700	69,000
2023-10-12	29.650	30.500	29.400	30.000	30.000	178,000
2023-10-11	30.000	30.000	29.200	29.200	29.200	119,000
2023-10-06	29.850	30.100	29.850	29.950	29.950	51,000
2023-10-05	30.000	30.350	29.800	29.800	29.800	182,000
2023-10-04	30.200	30.200	29.900	29.900	29.900	101,000
2023-10-03	30.600	30.600	30.200	30.200	30.200	64,000
2023-10-02	30.100	30.400	30.100	30.200	30.200	88,000
2023-09-28	30.250	30.750	30.050	30.050	30.050	87,000
2023-09-27	30.700	30.700	30.300	30.350	30.350	40,000
2023-09-26	30.500	30.550	30.300	30.300	30.300	49,000
2023-09-25	30.500	30.700	30.400	30.400	30.400	46,000
2023-09-22	30.200	30.600	29.750	30.400	30.400	147,000
2023-09-21	30.100	30.250	30.000	30.000	30.000	98,000
2023-09-20	30.850	30.850	30.300	30.400	30.400	94,000
2023-09-19	31.050	31.050	30.500	30.550	30.550	89,000
2023-09-18	31.000	31.350	30.950	31.000	31.000	92,000
2023-09-15	31.250	31.250	30.800	30.850	30.850	82,000
2023-09-14	30.900	31.300	30.850	31.250	31.250	115,000
2023-09-13	30.700	31.000	30.700	30.850	30.850	44,000
2023-09-12	31.000	31.000	30.500	30.600	30.600	102,000
2023-09-11	31.200	31.600	30.700	30.700	30.700	213,000
2023-09-08	31.800	31.850	31.400	31.600	31.600	93,000
2023-09-07	31.700	32.000	31.650	31.650	31.650	92,000
2023-09-06	32.500	32.500	31.800	31.800	31.800	178,000
2023-09-05	32.350	32.400	32.000	32.200	32.200	228,000
2023-09-04	32.300	32.700	32.000	32.350	32.350	714,000
2023-09-01	30.750	32.600	30.750	32.200	32.200	647,000
2023-08-31	30.650	31.400	30.650	31.000	31.000	89,000
2023-08-30	30.600	31.200	30.500	31.100	31.100	122,000
2023-08-29	30.250	30.600	30.100	30.250	30.250	78,000
2023-08-28	31.300	31.300	30.250	30.250	30.250	198,000
2023-08-25	31.200	31.500	30.950	31.250	31.250	104,000
2023-08-24	32.350	32.350	31.350	31.400	31.400	676,000
2023-08-23	30.800	32.550	30.400	31.700	31.700	738,000
2023-08-22	31.000	31.000	30.500	30.500	30.500	97,000
2023-08-21	31.400	31.400	30.750	30.750	30.750	140,000
2023-08-18	31.900	32.000	31.000	31.000	31.000	195,000
2023-08-17	32.000	32.150	31.500	31.750	31.750	585,000
2023-08-16	30.050	32.400	29.800	32.150	32.150	748,000

← NewerPage 13 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.