Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	37.600	37.700	35.800	35.800	33.331	952,498
2022-11-10	36.150	36.900	35.850	36.500	33.983	498,600
2022-11-09	36.100	36.900	36.100	36.350	33.843	831,630
2022-11-08	36.700	36.950	35.600	35.600	33.145	917,697
2022-11-07	36.950	37.750	36.200	36.200	33.703	1,438,369
2022-11-04	35.700	36.100	35.300	35.900	33.424	830,268
2022-11-03	34.800	36.050	34.700	35.800	33.331	1,230,166
2022-11-02	35.600	36.000	35.300	35.400	32.959	1,012,028
2022-11-01	35.800	36.150	35.000	35.700	33.238	4,763,019
2022-10-31	33.300	35.200	32.700	35.200	32.772	2,130,228
2022-10-28	32.600	32.900	31.900	32.000	29.793	383,053
2022-10-27	32.000	32.800	31.900	32.800	30.538	314,600
2022-10-26	32.450	32.450	31.600	31.750	29.560	405,980
2022-10-25	33.200	33.200	32.000	32.200	29.979	346,233
2022-10-24	32.750	33.550	32.750	32.900	30.631	593,811
2022-10-21	33.400	33.400	31.750	31.850	29.653	502,546
2022-10-20	33.600	33.600	32.400	33.100	30.817	488,957
2022-10-19	34.300	34.950	33.700	33.700	31.376	687,339
2022-10-18	34.500	34.500	33.450	34.300	31.935	631,314
2022-10-17	33.000	33.950	31.950	33.950	31.609	632,315
2022-10-14	33.300	34.400	33.300	33.850	31.516	840,712
2022-10-13	35.050	35.100	31.950	31.950	29.747	1,719,689
2022-10-12	34.650	35.300	34.000	34.850	32.447	957,228
2022-10-11	37.250	37.350	35.000	35.050	32.633	1,242,641
2022-10-07	38.550	38.750	37.600	37.800	35.193	959,289
2022-10-06	40.000	40.450	38.450	38.550	35.891	2,286,360
2022-10-05	39.500	41.600	39.100	39.300	36.590	5,872,400
2022-10-04	37.900	39.200	37.600	37.950	35.333	1,694,793
2022-10-03	37.000	37.150	36.100	36.700	34.169	894,574
2022-09-30	34.450	36.550	34.150	36.400	33.890	803,083
2022-09-29	34.700	35.950	34.500	35.550	33.098	994,885
2022-09-28	37.000	37.300	33.500	33.500	31.190	1,284,930
2022-09-27	36.300	37.000	35.250	37.000	34.448	1,239,802
2022-09-26	37.350	38.100	35.000	36.200	33.703	2,047,551
2022-09-23	40.200	41.000	38.150	38.400	35.752	2,162,049
2022-09-22	39.250	41.500	39.200	40.250	37.474	3,253,121
2022-09-21	38.700	39.650	38.700	39.200	36.497	883,816
2022-09-20	38.500	39.550	38.400	38.750	36.078	963,041
2022-09-19	38.950	39.800	37.500	39.050	36.357	1,732,094
2022-09-16	38.800	40.800	38.800	39.450	36.729	2,555,810
2022-09-15	40.000	40.650	39.150	39.400	36.683	1,815,413
2022-09-14	40.900	40.900	39.650	40.100	37.335	2,387,516
2022-09-13	41.350	43.600	41.100	41.300	38.452	7,293,540
2022-09-12	40.600	42.250	40.000	42.000	39.103	7,269,342
2022-09-08	41.050	43.150	39.500	40.600	37.800	19,809,820
2022-09-07	37.050	40.750	36.150	40.750	37.940	5,365,175
2022-09-06	40.000	40.050	36.350	37.050	34.495	7,379,409
2022-09-05	38.600	38.600	38.600	38.600	35.938	2,094,591
2022-09-02	35.200	35.900	34.650	35.100	32.679	592,515
2022-09-01	35.050	35.050	34.350	34.800	32.400	275,025
2022-08-31	34.500	35.500	34.500	35.150	32.726	489,510
2022-08-30	34.000	34.800	34.000	34.800	32.400	253,807
2022-08-29	34.000	34.150	33.550	33.800	31.469	284,579
2022-08-26	34.800	35.300	34.800	34.900	32.493	350,308
2022-08-25	34.800	35.400	34.600	34.850	32.447	521,441
2022-08-24	34.550	34.600	33.850	34.150	31.795	361,060
2022-08-23	34.150	34.700	34.050	34.200	31.841	218,420
2022-08-22	34.950	35.150	34.400	34.400	32.028	381,289
2022-08-19	34.250	34.750	34.150	34.500	32.121	444,013
2022-08-18	34.900	35.600	34.150	34.150	31.795	1,078,428

← NewerPage 17 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.