Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	36.950	37.250	35.800	35.850	32.168	202,939
2022-05-23	37.350	37.500	36.700	36.700	32.931	218,079
2022-05-20	37.200	38.100	36.900	37.000	33.200	699,500
2022-05-19	36.000	36.800	36.000	36.800	33.021	331,858
2022-05-18	37.900	37.900	36.700	37.050	33.245	668,937
2022-05-17	36.300	37.550	35.650	37.300	33.469	562,838
2022-05-16	35.050	36.350	35.050	35.600	31.944	438,899
2022-05-13	34.300	35.100	34.300	34.700	31.136	213,185
2022-05-12	35.800	36.100	33.700	34.000	30.508	726,177
2022-05-11	36.550	37.000	35.900	36.200	32.482	426,851
2022-05-10	35.350	36.800	35.150	36.550	32.796	656,799
2022-05-09	39.200	39.200	36.000	36.200	32.482	1,325,337
2022-05-06	38.200	38.950	38.200	38.700	34.726	861,816
2022-05-05	41.400	42.400	39.950	40.200	36.072	2,816,730
2022-05-04	40.500	43.400	40.450	41.900	37.597	5,184,667
2022-05-03	39.000	40.050	38.650	40.050	35.937	835,787
2022-04-29	39.250	39.500	38.000	38.450	34.501	575,000
2022-04-28	38.500	39.150	38.300	38.600	34.636	642,942
2022-04-27	39.600	40.000	37.600	38.500	34.546	2,461,665
2022-04-26	43.500	43.950	40.950	41.200	36.969	4,663,918
2022-04-25	40.100	42.650	39.450	42.000	37.687	3,669,428
2022-04-22	40.000	41.450	39.750	40.550	36.386	1,368,984
2022-04-21	40.150	41.100	39.900	40.000	35.892	888,531
2022-04-20	39.200	39.900	39.000	39.800	35.713	425,412
2022-04-19	40.300	40.400	39.050	39.050	35.040	831,594
2022-04-18	40.400	40.500	38.600	39.500	35.443	2,183,778
2022-04-15	37.400	38.650	37.050	37.850	33.963	862,802
2022-04-14	36.900	37.400	36.550	37.200	33.380	240,100
2022-04-13	37.350	37.350	36.500	36.900	33.110	153,811
2022-04-12	35.950	36.600	35.800	36.450	32.707	146,284
2022-04-11	38.300	38.300	36.300	36.400	32.662	379,533
2022-04-08	37.400	38.500	37.400	38.200	34.277	280,509
2022-04-07	39.550	41.450	36.950	36.950	33.155	1,566,227
2022-04-06	37.900	39.000	37.750	38.700	34.726	219,317
2022-04-01	38.200	38.200	37.500	38.050	34.142	93,288
2022-03-31	38.000	38.500	37.600	38.300	34.367	352,442
2022-03-30	37.100	38.050	37.100	37.800	33.918	262,051
2022-03-29	37.150	37.250	36.900	36.950	33.155	69,758
2022-03-28	37.500	37.500	36.000	37.100	33.290	115,201
2022-03-25	38.400	38.500	37.600	37.700	33.828	159,772
2022-03-24	37.100	38.300	37.100	38.000	34.098	377,861
2022-03-23	37.800	37.800	37.000	37.100	33.290	205,660
2022-03-22	37.300	37.300	36.700	36.950	33.155	117,540
2022-03-21	36.750	37.550	36.550	37.300	33.469	331,206
2022-03-18	35.450	36.600	35.450	36.250	32.527	298,855
2022-03-17	35.350	36.000	35.350	35.800	32.123	209,018
2022-03-16	36.050	36.200	34.600	34.850	31.271	200,376
2022-03-15	36.150	36.700	34.700	34.900	31.316	303,958
2022-03-14	36.900	37.200	36.500	36.600	32.841	79,003
2022-03-11	36.650	36.900	36.300	36.900	33.110	137,293
2022-03-10	37.100	37.100	36.500	36.700	32.931	144,740
2022-03-09	35.200	36.200	35.200	35.950	32.258	151,346
2022-03-08	35.200	36.950	34.800	35.000	31.406	470,973
2022-03-07	38.750	38.750	36.650	36.750	32.976	396,181
2022-03-04	38.250	39.400	38.250	38.700	34.726	341,662
2022-03-03	38.600	38.900	38.050	38.250	34.322	191,158
2022-03-02	37.400	38.050	37.100	37.950	34.053	167,599
2022-03-01	37.500	37.500	37.100	37.400	33.559	91,520
2022-02-25	36.450	37.800	36.150	36.750	32.976	229,471
2022-02-24	38.400	38.400	36.100	36.200	32.482	471,288

← NewerPage 19 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.