Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	34.550	35.400	34.500	34.900	32.493	706,593
2023-02-15	35.200	35.200	34.200	34.400	32.028	1,157,215
2023-02-14	33.300	35.300	33.300	34.900	32.493	1,152,650
2023-02-13	33.050	33.400	32.850	33.250	30.957	148,076
2023-02-10	33.800	33.800	32.950	33.050	30.771	325,200
2023-02-09	34.350	34.350	33.800	33.800	31.469	141,021
2023-02-08	34.150	34.300	33.950	34.250	31.888	200,122
2023-02-07	33.650	34.000	33.650	33.900	31.562	97,260
2023-02-06	34.000	34.250	33.700	33.700	31.376	150,093
2023-02-03	34.300	34.350	33.950	34.000	31.655	198,171
2023-02-02	34.500	34.850	34.000	34.250	31.888	698,452
2023-02-01	34.200	34.350	33.600	34.000	31.655	209,232
2023-01-31	33.250	33.750	33.250	33.550	31.236	205,190
2023-01-30	32.650	33.450	32.650	33.100	30.817	222,010
2023-01-17	32.000	32.500	32.000	32.450	30.212	153,080
2023-01-16	32.200	32.200	31.850	31.950	29.747	114,131
2023-01-13	33.100	33.100	32.100	32.100	29.886	244,292
2023-01-12	33.150	33.250	32.650	32.750	30.491	164,834
2023-01-11	33.250	33.450	33.100	33.150	30.864	86,188
2023-01-10	33.400	33.650	33.150	33.250	30.957	81,250
2023-01-09	33.450	33.500	33.250	33.400	31.097	149,250
2023-01-06	33.500	33.600	33.150	33.150	30.864	174,424
2023-01-05	34.050	34.300	33.500	33.500	31.190	380,906
2023-01-04	33.250	34.650	33.250	34.400	32.028	354,541
2023-01-03	32.950	33.450	32.400	33.350	31.050	154,100
2022-12-30	33.300	33.800	32.900	32.950	30.678	155,125
2022-12-29	32.650	33.000	32.250	32.950	30.678	204,298
2022-12-28	33.800	33.800	32.850	32.950	30.678	288,577
2022-12-27	33.500	33.950	33.500	33.900	31.562	91,070
2022-12-26	33.700	33.700	33.300	33.400	31.097	213,283
2022-12-23	33.400	33.800	32.800	33.700	31.376	177,192
2022-12-22	34.000	34.000	33.650	33.950	31.609	186,527
2022-12-21	33.650	34.000	33.400	33.550	31.236	167,570
2022-12-20	34.500	34.950	33.450	33.450	31.143	531,225
2022-12-19	35.250	35.250	34.550	34.600	32.214	247,472
2022-12-16	35.200	35.650	34.900	35.150	32.726	499,006
2022-12-15	35.650	36.250	35.650	35.900	33.424	315,460
2022-12-14	35.350	35.900	35.250	35.800	33.331	240,587
2022-12-13	35.750	35.850	35.300	35.350	32.912	326,772
2022-12-12	35.500	35.750	35.050	35.550	33.098	333,035
2022-12-09	36.700	36.900	35.700	35.800	33.331	929,994
2022-12-08	36.900	36.900	36.300	36.450	33.936	330,900
2022-12-07	37.250	37.400	36.300	36.500	33.983	764,770
2022-12-06	37.500	38.250	37.050	37.200	34.635	630,683
2022-12-05	38.250	38.550	37.550	37.700	35.100	958,428
2022-12-02	39.500	40.200	38.400	38.500	35.845	1,909,714
2022-12-01	38.900	40.000	38.350	39.500	36.776	2,611,191
2022-11-30	37.500	39.100	37.500	38.400	35.752	1,783,926
2022-11-29	37.200	38.000	36.850	37.500	34.914	962,254
2022-11-28	36.250	37.850	36.100	37.100	34.541	643,566
2022-11-25	37.550	37.550	36.400	36.500	33.983	460,605
2022-11-24	37.150	37.600	36.650	37.250	34.681	368,429
2022-11-23	37.750	38.100	36.950	36.950	34.402	576,564
2022-11-22	38.550	38.650	37.200	37.200	34.635	749,436
2022-11-21	37.800	38.500	37.750	38.350	35.705	670,513
2022-11-18	38.100	38.800	37.500	37.700	35.100	1,246,121
2022-11-17	37.050	38.250	37.050	37.900	35.286	1,004,610
2022-11-16	36.900	37.650	36.350	36.950	34.402	977,378
2022-11-15	37.500	38.800	36.750	36.900	34.355	1,906,292
2022-11-14	35.750	37.200	35.750	36.850	34.309	896,486

← NewerPage 16 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.