Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	31.700	32.000	31.700	31.900	29.700	157,407
2023-05-18	32.700	32.700	31.900	31.900	29.700	135,895
2023-05-17	31.650	32.400	31.650	32.150	29.933	93,895
2023-05-16	32.500	32.500	30.800	31.650	29.467	331,607
2023-05-15	31.900	32.050	31.800	31.850	29.653	119,734
2023-05-12	31.500	32.250	31.500	32.250	30.026	146,521
2023-05-11	32.800	32.800	31.700	31.800	29.607	270,309
2023-05-10	32.900	32.900	32.200	32.400	30.166	132,373
2023-05-09	33.200	33.400	31.350	32.350	30.119	398,105
2023-05-08	33.650	33.700	32.250	33.250	30.957	394,631
2023-05-05	33.400	33.800	33.400	33.600	31.283	167,204
2023-05-04	33.100	33.700	33.100	33.400	31.097	253,629
2023-05-03	33.450	33.750	33.350	33.550	31.236	90,406
2023-05-02	33.450	34.250	33.450	33.750	31.422	113,095
2023-04-28	33.450	33.950	33.450	33.800	31.469	102,144
2023-04-27	33.350	33.800	33.100	33.350	31.050	159,890
2023-04-26	33.400	33.600	33.200	33.600	31.283	155,188
2023-04-25	34.100	34.450	33.100	33.400	31.097	569,666
2023-04-24	34.500	35.050	34.300	34.800	32.400	125,636
2023-04-21	35.800	35.800	34.700	34.700	32.307	396,731
2023-04-20	36.300	36.300	35.700	35.700	33.238	462,325
2023-04-19	36.800	37.100	36.200	36.300	33.797	297,566
2023-04-18	37.300	37.300	36.700	36.800	34.262	271,893
2023-04-17	36.600	37.300	36.550	37.300	34.728	297,332
2023-04-14	36.350	36.900	36.350	36.650	34.122	168,585
2023-04-13	36.500	36.500	36.250	36.350	33.843	219,701
2023-04-12	36.500	36.650	36.200	36.450	33.936	261,973
2023-04-11	36.200	36.400	36.100	36.200	33.703	213,959
2023-04-10	36.200	36.600	36.100	36.200	33.703	412,210
2023-04-07	37.100	37.100	36.800	36.950	34.402	177,185
2023-04-06	37.000	37.150	36.600	37.050	34.495	111,478
2023-03-31	37.250	37.250	36.850	37.000	34.448	221,406
2023-03-30	36.750	37.250	36.750	36.900	34.355	211,089
2023-03-29	36.950	37.150	36.600	36.800	34.262	118,572
2023-03-28	37.950	38.000	36.800	36.900	34.355	442,654
2023-03-27	37.900	38.000	37.600	37.950	35.333	237,147
2023-03-24	37.950	38.000	37.700	37.850	35.240	407,052
2023-03-23	37.500	37.800	37.500	37.700	35.100	247,459
2023-03-22	37.550	37.800	37.500	37.650	35.053	397,644
2023-03-21	37.600	37.700	37.350	37.400	34.821	223,468
2023-03-20	37.000	37.450	36.500	37.200	34.635	281,599
2023-03-17	36.300	36.800	36.150	36.600	34.076	328,666
2023-03-16	36.500	36.700	35.500	35.600	33.145	673,101
2023-03-15	37.600	37.750	36.900	36.900	34.355	428,562
2023-03-14	37.350	37.700	37.200	37.350	34.774	501,508
2023-03-13	38.100	38.100	36.850	37.350	34.774	714,441
2023-03-10	38.300	38.650	37.000	38.100	35.472	1,461,821
2023-03-09	38.300	39.500	38.050	38.200	35.566	1,556,217
2023-03-08	37.200	38.300	37.100	37.850	35.240	1,194,924
2023-03-07	37.300	37.500	36.900	37.300	34.728	737,292
2023-03-06	36.800	37.750	36.700	36.850	34.309	951,355
2023-03-03	36.150	36.750	36.100	36.350	33.843	695,031
2023-03-02	35.700	36.000	35.700	35.900	33.424	251,200
2023-03-01	35.400	35.800	35.200	35.650	33.191	249,211
2023-02-24	35.950	35.950	35.300	35.400	32.959	427,456
2023-02-23	35.750	36.300	35.350	35.600	33.145	740,361
2023-02-22	35.600	36.300	35.550	35.550	33.098	1,718,707
2023-02-21	35.150	35.500	35.000	35.000	32.586	339,458
2023-02-20	35.000	35.400	34.950	35.150	32.726	442,558
2023-02-17	35.250	35.250	34.300	35.050	32.633	358,899

← NewerPage 15 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.