Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.450	22.450	21.800	21.900	21.900	394,300
2026-01-19	22.250	22.550	22.000	22.250	22.250	432,500
2026-01-16	22.800	22.800	22.000	22.250	22.250	727,158
2026-01-15	21.850	22.750	21.750	22.650	22.650	1,338,500
2026-01-14	21.600	21.850	21.450	21.600	21.600	255,000
2026-01-13	21.650	21.800	21.200	21.550	21.550	285,000
2026-01-12	21.300	21.900	21.250	21.650	21.650	447,000
2026-01-09	21.100	21.800	20.950	21.300	21.300	298,000
2026-01-08	21.450	21.450	20.650	21.100	21.100	238,000
2026-01-07	20.800	21.500	20.700	21.150	21.150	559,817
2026-01-06	20.950	20.950	20.500	20.800	20.800	175,010
2026-01-05	20.800	21.500	20.300	20.900	20.900	636,281
2026-01-02	20.200	20.950	20.200	20.500	20.500	340,020
2025-12-31	20.600	20.600	20.150	20.250	20.250	109,100
2025-12-30	21.050	21.100	20.600	20.700	20.700	79,103
2025-12-29	20.400	21.500	20.300	21.000	21.000	237,068
2025-12-26	20.350	20.800	20.250	20.450	20.450	135,000
2025-12-24	20.650	20.650	20.300	20.300	20.300	67,000
2025-12-23	20.550	20.900	20.450	20.550	20.550	131,000
2025-12-22	20.750	20.750	20.300	20.550	20.550	222,000
2025-12-19	21.100	21.300	20.450	20.500	20.500	382,100
2025-12-18	20.000	21.200	19.900	20.900	20.900	563,000
2025-12-17	20.200	20.250	19.900	19.900	19.900	138,000
2025-12-16	20.000	20.250	19.650	19.900	19.900	92,075
2025-12-15	19.800	20.250	19.750	19.950	19.950	147,000
2025-12-12	19.650	19.900	19.650	19.850	19.850	60,000
2025-12-11	19.850	19.950	19.650	19.700	19.700	61,000
2025-12-10	19.950	20.300	19.700	19.850	19.850	133,000
2025-12-09	19.700	19.950	19.500	19.900	19.900	68,000
2025-12-08	19.700	19.850	19.450	19.700	19.700	145,100
2025-12-05	19.950	20.050	19.650	19.750	19.750	87,000
2025-12-04	20.150	20.450	20.000	20.050	20.050	78,000
2025-12-03	20.400	20.450	19.900	20.150	20.150	82,050
2025-12-02	20.000	20.100	19.750	20.100	20.100	406,014
2025-12-01	20.050	20.050	19.650	19.750	19.750	134,000
2025-11-28	19.450	20.300	19.300	20.050	20.050	336,050
2025-11-27	19.450	19.450	19.150	19.450	19.450	66,000
2025-11-26	19.100	19.500	19.000	19.100	19.100	292,000
2025-11-25	18.600	18.900	18.600	18.900	18.900	49,050
2025-11-24	18.600	18.850	18.450	18.550	18.550	85,000
2025-11-21	18.600	18.750	18.300	18.400	18.400	180,000
2025-11-20	18.850	19.100	18.850	18.850	18.850	91,081
2025-11-19	18.850	18.900	18.600	18.700	18.700	197,000
2025-11-18	19.250	19.250	18.600	18.750	18.750	366,000
2025-11-17	19.750	19.800	19.200	19.250	19.250	340,004
2025-11-14	20.100	20.250	19.850	19.900	19.900	120,000
2025-11-13	20.250	20.250	19.750	20.050	20.050	155,074
2025-11-12	19.600	20.300	19.600	20.250	20.250	216,632
2025-11-11	19.600	19.850	19.500	19.550	19.550	164,000
2025-11-10	19.850	20.450	19.400	19.500	19.500	383,000
2025-11-07	19.750	20.100	19.550	19.900	19.900	237,000
2025-11-06	20.100	20.100	19.700	19.950	19.950	192,000
2025-11-05	19.900	20.050	19.550	19.850	19.850	307,000
2025-11-04	20.900	20.900	20.200	20.200	20.200	342,000
2025-11-03	21.200	21.250	20.700	20.900	20.900	175,400
2025-10-31	21.300	21.300	20.700	21.000	21.000	383,060
2025-10-30	21.550	21.750	21.250	21.300	21.300	218,385
2025-10-29	21.900	22.050	21.550	21.550	21.550	252,000
2025-10-28	22.500	22.500	21.700	21.800	21.800	214,001
2025-10-27	22.500	22.850	22.000	22.050	22.050	478,000

← NewerPage 4 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.