Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.800	21.850	21.100	21.100	21.100	281,120
2026-04-27	22.850	23.000	21.250	21.500	21.500	1,013,350
2026-04-24	20.800	22.300	20.550	21.250	21.250	1,655,006
2026-04-23	21.850	21.850	19.600	20.400	20.400	498,050
2026-04-22	21.050	21.750	20.700	21.650	21.650	628,390
2026-04-21	21.200	21.200	20.800	20.900	20.900	338,100
2026-04-20	21.200	21.500	20.700	20.800	20.800	980,600
2026-04-17	19.400	21.450	19.050	21.300	21.300	1,220,525
2026-04-16	19.350	19.500	19.200	19.500	19.500	77,000
2026-04-15	19.600	20.150	19.300	19.300	19.300	295,000
2026-04-14	19.100	19.550	19.000	19.300	19.300	175,087
2026-04-13	19.100	19.300	19.100	19.100	19.100	69,014
2026-04-10	19.250	19.400	19.000	19.250	19.250	99,083
2026-04-09	19.500	19.500	19.050	19.250	19.250	99,005
2026-04-08	19.200	19.300	18.950	19.200	19.200	142,000
2026-04-07	19.100	19.350	18.950	19.000	19.000	69,000
2026-04-02	19.350	19.350	19.000	19.100	19.100	72,006
2026-04-01	18.900	19.750	18.450	19.300	19.300	317,005
2026-03-31	18.750	18.800	18.200	18.200	18.200	117,015
2026-03-30	18.700	18.800	18.600	18.750	18.750	36,000
2026-03-27	18.550	19.050	18.500	18.950	18.950	118,000
2026-03-26	18.900	19.400	18.900	18.900	18.900	94,262
2026-03-25	18.700	19.100	18.650	18.900	18.900	52,000
2026-03-24	19.100	19.100	18.400	18.650	18.650	160,039
2026-03-23	19.150	19.150	18.850	18.850	18.850	93,001
2026-03-20	18.700	19.200	18.700	19.150	19.150	144,500
2026-03-19	19.050	19.300	18.700	18.700	18.700	273,000
2026-03-18	19.750	19.750	19.000	19.100	19.100	263,000
2026-03-17	19.300	19.350	19.100	19.150	19.150	100,000
2026-03-16	19.450	19.450	19.050	19.100	19.100	136,252
2026-03-13	19.350	19.450	19.050	19.400	19.400	109,015
2026-03-12	19.150	19.500	19.050	19.400	19.400	129,000
2026-03-11	19.150	19.400	18.950	19.000	19.000	216,028
2026-03-10	18.750	18.850	18.450	18.700	18.700	106,000
2026-03-09	18.350	18.450	18.050	18.250	18.250	302,000
2026-03-06	19.350	19.650	19.200	19.450	19.450	63,000
2026-03-05	19.300	19.800	19.100	19.350	19.350	118,000
2026-03-04	19.550	19.750	18.700	18.850	18.850	399,000
2026-03-03	20.800	21.100	20.050	20.050	20.050	315,094
2026-03-02	20.500	20.700	20.250	20.550	20.550	85,000
2026-02-26	20.600	20.950	20.500	20.650	20.650	118,000
2026-02-25	20.600	21.000	20.350	20.450	20.450	142,260
2026-02-24	20.550	20.950	20.550	20.850	20.850	158,000
2026-02-23	20.500	20.600	20.200	20.550	20.550	238,405
2026-02-11	19.800	19.950	19.700	19.850	19.850	123,150
2026-02-10	20.200	20.450	19.500	19.700	19.700	710,000
2026-02-09	21.300	21.300	20.250	20.250	20.250	210,500
2026-02-06	21.150	21.150	20.000	21.000	21.000	606,000
2026-02-05	21.250	21.450	21.000	21.150	21.150	198,000
2026-02-04	20.700	21.400	20.550	21.250	21.250	240,048
2026-02-03	19.600	20.850	19.550	20.450	20.450	323,000
2026-02-02	20.000	20.000	19.350	19.500	19.500	160,000
2026-01-30	20.800	20.800	20.100	20.200	20.200	146,000
2026-01-29	21.300	21.300	20.600	20.650	20.650	217,000
2026-01-28	21.300	21.350	20.900	21.200	21.200	225,137
2026-01-27	21.550	21.600	21.050	21.100	21.100	179,500
2026-01-26	21.800	21.800	21.350	21.600	21.600	98,047
2026-01-23	21.300	21.800	21.050	21.600	21.600	245,000
2026-01-22	21.250	21.500	21.150	21.300	21.300	150,001
2026-01-21	21.650	21.950	20.900	20.900	20.900	451,198

← NewerPage 3 of 5 · 244 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.