Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	34.550	34.800	33.850	34.600	32.214	650,133
2022-08-16	34.050	34.950	33.700	34.400	32.028	521,050
2022-08-15	34.400	34.400	33.850	34.050	31.702	272,096
2022-08-12	33.500	34.050	33.300	33.800	31.469	275,337
2022-08-11	33.800	34.000	33.200	33.450	31.143	234,078
2022-08-10	32.600	33.800	32.600	33.400	31.097	325,582
2022-08-09	33.100	33.550	32.950	33.000	30.724	221,332
2022-08-08	32.600	33.150	32.350	33.050	30.771	248,030
2022-08-05	33.350	34.700	33.300	33.500	31.190	636,620
2022-08-04	32.600	32.850	31.450	32.650	30.398	475,200
2022-08-03	33.800	34.150	32.450	32.450	30.212	678,324
2022-08-02	33.400	34.950	33.400	33.400	31.097	1,500,150
2022-08-01	33.300	33.500	32.850	33.300	31.003	418,372
2022-07-29	34.500	35.450	33.100	33.650	31.329	3,943,010
2022-07-28	32.100	32.850	31.900	32.250	30.026	603,737
2022-07-27	30.800	31.700	30.600	31.600	29.421	205,058
2022-07-26	31.800	31.800	30.000	30.600	28.490	287,100
2022-07-25	30.900	31.900	30.850	31.700	29.514	102,852
2022-07-22	32.000	32.300	31.150	31.300	29.141	245,160
2022-07-21	31.650	32.000	31.200	31.750	29.560	231,106
2022-07-20	31.650	32.000	31.100	31.100	28.955	191,302
2022-07-19	31.600	32.100	30.850	31.200	29.048	325,033
2022-07-18	33.000	33.300	31.800	31.800	29.607	1,655,504
2022-07-15	30.100	31.750	29.550	31.550	29.374	528,844
2022-07-14	28.950	29.800	28.850	29.800	27.745	262,128
2022-07-13	28.900	29.900	28.850	28.950	26.953	422,507
2022-07-12	29.150	29.150	27.700	28.500	26.535	573,146
2022-07-11	29.500	29.950	28.300	29.250	27.233	528,496
2022-07-08	28.300	29.500	28.300	29.050	27.047	486,598
2022-07-07	27.100	28.100	26.650	27.850	25.929	327,348
2022-07-06	27.950	28.400	26.900	26.900	25.045	283,023
2022-07-05	27.250	27.950	27.150	27.950	26.022	402,490
2022-07-04	27.800	27.800	26.500	26.500	24.672	354,571
2022-07-01	30.100	30.500	27.600	27.600	24.766	1,074,044
2022-06-30	33.050	33.100	30.350	30.650	27.502	564,339
2022-06-29	33.250	34.250	33.000	33.450	30.015	159,992
2022-06-28	34.900	34.900	33.650	34.000	30.508	102,110
2022-06-27	34.200	35.000	34.000	34.900	31.316	297,245
2022-06-24	33.000	33.800	33.000	33.600	30.149	279,489
2022-06-23	33.100	33.500	32.000	32.750	29.387	244,163
2022-06-22	34.400	34.500	32.700	32.850	29.476	262,251
2022-06-21	33.900	34.400	33.200	34.400	30.867	192,215
2022-06-20	35.300	35.400	33.000	33.350	29.925	507,598
2022-06-17	36.500	36.950	34.800	35.100	31.495	598,533
2022-06-16	37.750	37.800	36.150	36.150	32.437	324,249
2022-06-15	37.500	37.750	36.900	36.950	33.155	205,046
2022-06-14	36.900	37.850	36.200	37.200	33.380	277,201
2022-06-13	38.500	38.550	37.550	37.700	33.828	261,968
2022-06-10	38.500	39.800	38.400	38.600	34.636	948,870
2022-06-09	38.250	38.300	37.600	38.200	34.277	164,161
2022-06-08	38.250	38.600	38.000	38.000	34.098	201,841
2022-06-07	37.500	38.550	37.500	38.100	34.187	227,592
2022-06-06	38.800	39.300	38.000	38.050	34.142	853,064
2022-06-02	37.500	38.400	37.500	38.000	34.098	379,605
2022-06-01	37.750	38.100	37.500	37.600	33.739	230,167
2022-05-31	37.750	37.850	37.100	37.750	33.873	388,706
2022-05-30	37.250	37.800	36.950	37.550	33.694	427,928
2022-05-27	37.000	37.000	36.600	36.600	32.841	250,300
2022-05-26	37.350	37.950	36.550	36.650	32.886	507,922
2022-05-25	36.250	37.100	36.000	36.750	32.976	345,594

← NewerPage 18 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.