Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.800	21.000	20.450	20.600	20.600	247,000
2026-07-22	21.000	21.400	20.750	20.750	20.750	243,382
2026-07-21	20.300	20.800	20.250	20.550	20.550	250,008
2026-07-20	20.700	20.700	19.600	20.000	20.000	443,000
2026-07-17	21.650	21.700	20.300	20.450	20.450	742,300
2026-07-16	22.600	22.800	22.000	22.000	22.000	391,149
2026-07-15	23.000	23.000	22.400	22.600	22.600	631,046
2026-07-14	23.400	23.800	21.650	22.750	22.750	1,093,271
2026-07-13	25.250	25.350	23.850	23.850	23.850	971,300
2026-07-10	25.150	25.150	25.150	25.150	25.150	0
2026-07-09	25.850	26.950	25.000	25.150	25.150	1,594,119
2026-07-08	27.750	27.750	26.000	26.100	26.100	2,191,018
2026-07-07	29.300	30.850	26.800	28.150	28.150	14,748,130
2026-07-06	25.750	28.050	25.750	28.050	28.050	5,726,001
2026-07-03	24.750	25.950	24.550	25.500	25.500	1,592,260
2026-07-02	23.700	24.350	23.550	24.350	24.350	330,000
2026-07-01	24.400	24.450	23.300	24.000	24.000	301,039
2026-06-30	23.600	24.150	23.400	24.150	24.150	139,140
2026-06-29	23.800	24.350	23.000	23.100	23.100	458,059
2026-06-26	24.200	24.800	23.300	23.650	23.650	615,000
2026-06-25	25.000	25.000	24.300	24.350	24.350	466,000
2026-06-24	23.850	24.900	23.600	24.900	24.900	667,020
2026-06-23	24.700	24.700	23.750	24.000	24.000	415,010
2026-06-22	25.050	25.300	24.300	24.350	24.350	549,091
2026-06-18	24.800	25.250	24.350	24.950	24.950	624,000
2026-06-17	24.600	26.800	24.600	24.650	24.650	1,170,110
2026-06-16	25.500	25.700	24.200	24.600	24.600	871,010
2026-06-15	24.050	25.300	23.950	25.200	25.200	1,163,440
2026-06-12	24.450	24.450	23.500	23.650	23.650	542,809
2026-06-11	23.300	23.800	22.350	23.550	23.550	737,500
2026-06-10	24.400	25.000	23.150	23.300	23.300	938,100
2026-06-09	24.600	25.050	23.750	24.800	24.800	782,100
2026-06-08	23.100	24.900	23.100	24.350	24.350	836,110
2026-06-05	26.900	27.550	24.500	25.500	25.500	2,972,080
2026-06-04	27.950	28.500	26.300	27.000	27.000	6,653,450
2026-06-03	26.400	26.400	26.400	26.400	26.400	731,100
2026-06-02	24.000	24.000	24.000	24.000	24.000	745,150
2026-06-01	20.900	21.850	20.500	21.850	21.850	828,080
2026-05-29	20.300	20.900	20.150	20.800	20.800	417,500
2026-05-28	20.300	20.800	20.000	20.100	20.100	281,000
2026-05-27	20.550	21.000	20.000	20.100	20.100	345,020
2026-05-26	21.550	21.550	20.600	20.750	20.750	172,000
2026-05-25	21.750	21.850	21.050	21.100	21.100	431,000
2026-05-22	20.050	21.500	19.950	21.450	21.450	594,010
2026-05-21	19.600	20.500	19.600	19.950	19.950	212,000
2026-05-20	19.600	19.750	19.450	19.550	19.550	111,000
2026-05-19	20.350	20.350	19.450	19.450	19.450	199,000
2026-05-18	19.650	19.950	19.450	19.900	19.900	199,000
2026-05-15	20.500	20.900	19.800	19.800	19.800	316,075
2026-05-14	21.250	21.250	20.050	20.400	20.400	620,017
2026-05-13	20.900	21.600	20.750	21.250	21.250	383,000
2026-05-12	21.800	21.800	20.700	20.900	20.900	585,000
2026-05-11	22.000	22.100	21.450	21.500	21.500	451,080
2026-05-08	22.150	22.400	21.700	22.000	22.000	401,102
2026-05-07	22.350	22.950	22.050	22.150	22.150	521,250
2026-05-06	23.350	23.400	22.050	22.350	22.350	835,205
2026-05-05	22.700	23.950	22.700	23.500	23.500	1,088,022
2026-05-04	22.750	23.300	22.050	23.000	23.000	1,262,000
2026-04-30	23.200	23.750	22.450	22.850	22.850	2,272,041
2026-04-29	20.950	23.200	20.700	23.200	23.200	2,746,200

← NewerPage 2 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.