Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	38.550	38.550	38.000	38.400	34.456	146,460
2022-02-22	39.150	39.150	37.800	38.200	34.277	284,109
2022-02-21	39.200	39.700	38.950	39.200	35.174	152,778
2022-02-18	38.400	39.200	38.150	39.200	35.174	150,142
2022-02-17	39.500	39.800	38.800	39.000	34.995	330,275
2022-02-16	38.800	39.400	38.700	38.850	34.860	145,200
2022-02-15	38.450	39.450	38.250	38.250	34.322	103,066
2022-02-14	38.200	38.450	37.900	38.150	34.232	184,050
2022-02-11	38.950	39.700	38.550	39.050	35.040	274,775
2022-02-10	39.500	39.650	38.600	38.950	34.950	223,690
2022-02-09	39.550	40.100	39.200	39.300	35.264	547,600
2022-02-08	37.250	38.500	37.250	38.200	34.277	263,210
2022-02-07	36.000	37.100	35.700	37.050	33.245	225,825
2022-01-26	34.300	35.900	34.300	35.000	31.406	303,375
2022-01-25	36.900	37.200	35.600	35.650	31.989	350,158
2022-01-24	36.800	37.100	36.100	36.900	33.110	254,559
2022-01-21	38.000	38.150	37.300	37.300	33.469	296,474
2022-01-20	38.650	38.800	38.150	38.300	34.367	161,546
2022-01-19	39.000	39.100	38.500	38.650	34.681	205,375
2022-01-18	38.850	39.550	38.850	39.100	35.085	158,297
2022-01-17	38.550	38.900	38.200	38.850	34.860	172,695
2022-01-14	39.350	39.350	38.400	38.550	34.591	471,846
2022-01-13	40.000	40.500	39.600	39.600	35.533	322,994
2022-01-12	40.400	40.550	39.550	39.600	35.533	312,565
2022-01-11	40.200	41.300	40.000	40.100	35.982	505,595
2022-01-10	39.650	40.600	39.650	40.050	35.937	461,982
2022-01-07	42.000	42.600	40.500	40.500	36.341	1,021,937
2022-01-06	42.600	43.000	41.600	42.000	37.687	1,278,207
2022-01-05	43.500	46.400	43.300	43.500	39.033	9,224,079
2022-01-04	40.950	43.400	40.350	43.000	38.584	2,891,143
2022-01-03	41.050	41.400	40.600	40.950	36.745	332,588
2021-12-30	42.200	42.200	40.950	41.000	36.789	428,885
2021-12-29	41.800	42.400	41.400	41.750	37.462	729,941
2021-12-28	42.200	42.200	40.800	41.400	37.148	571,785
2021-12-27	40.600	42.250	40.600	41.600	37.328	823,874
2021-12-24	42.300	42.300	40.650	40.700	36.520	563,295
2021-12-23	41.000	42.500	40.450	41.600	37.328	1,448,889
2021-12-22	41.550	41.600	40.700	40.700	36.520	634,827
2021-12-21	41.300	41.650	40.500	41.350	37.103	1,071,997
2021-12-20	43.000	43.150	41.850	42.000	37.687	3,970,281
2021-12-17	39.150	42.200	38.300	41.600	37.328	3,219,024
2021-12-16	38.800	39.350	38.750	39.150	35.129	264,543
2021-12-15	37.400	38.700	37.400	38.400	34.456	183,050
2021-12-14	38.950	38.950	37.550	37.850	33.963	492,526
2021-12-13	39.800	39.800	38.950	38.950	34.950	244,294
2021-12-10	39.200	39.800	38.750	39.400	35.354	295,461
2021-12-09	40.400	40.400	39.000	39.200	35.174	474,205
2021-12-08	40.500	40.500	39.900	40.000	35.892	408,645
2021-12-07	39.700	40.550	39.700	39.750	35.668	502,247
2021-12-06	39.800	40.150	39.550	39.550	35.488	271,073
2021-12-03	39.400	40.350	39.250	39.550	35.488	1,183,720
2021-12-02	38.700	39.250	37.400	38.500	34.546	898,775
2021-12-01	38.750	38.750	38.150	38.400	34.456	237,891
2021-11-30	38.200	39.050	38.200	38.750	34.770	268,119
2021-11-29	37.100	38.400	36.550	38.000	34.098	581,902
2021-11-26	39.300	39.300	38.050	38.200	34.277	537,282
2021-11-25	39.400	39.450	38.800	38.900	34.905	318,440
2021-11-24	39.500	39.550	38.700	39.000	34.995	406,708
2021-11-23	40.250	40.250	38.700	38.700	34.726	559,746
2021-11-22	39.600	40.250	39.350	39.700	35.623	271,804

← NewerPage 20 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.