Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	30.050	32.400	29.800	32.150	32.150	748,000
2023-08-15	29.350	31.300	28.650	30.750	30.750	456,000
2023-08-14	29.800	29.800	28.500	29.200	29.200	199,000
2023-08-11	30.350	30.500	30.000	30.000	30.000	118,000
2023-08-10	30.800	30.800	30.100	30.250	30.250	184,000
2023-08-09	31.350	31.350	30.800	30.800	30.800	132,000
2023-08-08	31.700	31.700	31.150	31.350	31.350	114,000
2023-08-07	31.300	31.500	30.950	31.300	31.300	145,000
2023-08-04	31.000	31.500	30.600	31.350	31.350	170,000
2023-08-03	31.150	31.150	31.150	31.150	31.150	0
2023-08-02	31.550	31.900	31.050	31.150	31.150	199,000
2023-08-01	31.650	31.950	31.450	31.550	31.550	183,000
2023-07-31	32.000	32.150	31.400	31.650	31.650	385,000
2023-07-28	32.000	32.300	32.000	32.200	32.200	143,000
2023-07-27	32.050	32.500	32.050	32.300	32.300	114,000
2023-07-26	32.200	32.200	32.000	32.000	32.000	153,000
2023-07-25	32.200	32.450	31.900	32.050	32.050	172,000
2023-07-24	32.650	32.650	31.850	32.000	32.000	164,000
2023-07-21	31.900	32.650	31.750	32.400	32.400	212,000
2023-07-20	32.000	32.300	31.950	32.300	32.300	103,000
2023-07-19	32.300	32.750	31.750	31.750	31.750	252,000
2023-07-18	33.500	33.500	32.050	32.350	32.350	272,000
2023-07-17	33.450	33.900	33.050	33.500	33.500	381,000
2023-07-14	33.700	33.700	33.100	33.450	33.450	350,000
2023-07-13	34.050	34.900	33.700	33.700	33.700	1,414,000
2023-07-12	32.100	33.900	31.950	33.700	33.700	861,000
2023-07-11	31.400	32.450	31.400	32.150	32.150	208,000
2023-07-10	32.050	32.300	31.650	31.850	31.850	309,000
2023-07-07	33.250	33.250	31.850	32.100	32.100	432,000
2023-07-06	32.800	33.200	32.700	33.000	33.000	264,000
2023-07-05	32.800	33.000	32.500	32.550	32.550	534,000
2023-07-04	33.800	33.800	33.300	33.300	33.300	274,000
2023-07-03	34.200	34.200	33.700	33.750	33.750	390,000
2023-06-30	33.900	34.000	33.700	33.700	33.700	119,000
2023-06-29	33.750	34.250	33.750	33.750	33.750	337,000
2023-06-28	35.500	36.400	35.500	36.250	33.750	870,000
2023-06-27	36.000	36.050	35.150	35.350	32.912	353,000
2023-06-26	36.500	36.600	35.750	35.800	33.331	379,000
2023-06-21	36.350	36.650	36.200	36.500	33.983	318,307
2023-06-20	36.300	36.600	35.950	36.200	33.703	383,425
2023-06-19	36.500	37.300	36.500	36.700	34.169	897,291
2023-06-16	35.800	37.450	35.800	36.600	34.076	1,085,478
2023-06-15	36.450	36.550	35.550	35.650	33.191	463,062
2023-06-14	36.600	36.600	36.000	36.100	33.610	286,782
2023-06-13	36.400	36.600	36.000	36.200	33.703	345,880
2023-06-12	36.850	36.950	35.700	36.000	33.517	620,306
2023-06-09	37.100	37.500	36.600	36.750	34.216	2,709,906
2023-06-08	37.150	37.200	36.000	36.200	33.703	2,208,427
2023-06-07	35.150	37.850	34.700	37.350	34.774	3,394,811
2023-06-06	35.250	35.500	34.800	34.850	32.447	279,711
2023-06-05	35.200	35.900	35.200	35.250	32.819	1,173,295
2023-06-02	34.350	35.650	34.300	35.200	32.772	540,268
2023-06-01	34.400	34.500	34.050	34.300	31.935	311,553
2023-05-31	34.450	34.800	34.300	34.350	31.981	219,233
2023-05-30	34.150	34.600	34.150	34.250	31.888	268,735
2023-05-29	34.700	35.000	34.500	34.600	32.214	295,410
2023-05-26	35.200	35.400	34.450	34.650	32.260	594,499
2023-05-25	35.700	35.800	35.250	35.450	33.005	2,202,409
2023-05-24	32.950	35.250	32.400	35.100	32.679	1,149,994
2023-05-23	32.200	33.100	32.050	32.800	30.538	242,601

← NewerPage 14 of 21 · 1,228 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.