Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.300	22.300	21.950	22.200	22.200	368,000
2025-10-22	22.550	22.750	22.050	22.300	22.300	420,000
2025-10-21	22.300	23.600	22.150	22.550	22.550	1,654,400
2025-10-20	20.900	21.700	20.900	21.700	21.700	342,100
2025-10-17	20.950	21.100	20.350	20.900	20.900	213,000
2025-10-16	21.050	21.450	21.000	21.050	21.050	267,000
2025-10-15	20.950	21.000	20.750	20.950	20.950	112,060
2025-10-14	20.900	21.350	20.700	20.900	20.900	273,610
2025-10-13	20.850	21.000	20.150	20.850	20.850	299,020
2025-10-09	21.650	21.700	21.400	21.450	21.450	233,000
2025-10-08	21.850	22.200	21.550	21.600	21.600	231,025
2025-10-07	22.300	22.500	21.750	21.750	21.750	288,036
2025-10-03	22.750	22.750	21.800	22.200	22.200	585,000
2025-10-02	22.750	22.750	22.300	22.600	22.600	475,042
2025-10-01	24.000	24.550	22.700	22.800	22.800	2,582,000
2025-09-30	21.000	22.900	21.000	22.900	22.900	1,254,000
2025-09-29	20.850	20.850	20.850	20.850	20.850	0
2025-09-26	21.500	21.500	20.600	20.850	20.850	298,000
2025-09-25	21.250	22.150	21.250	21.500	21.500	540,000
2025-09-24	21.800	21.800	21.250	21.250	21.250	203,005
2025-09-23	21.600	22.200	21.550	21.700	21.700	250,000
2025-09-22	22.000	22.000	21.600	21.700	21.700	143,075
2025-09-19	22.350	22.400	22.000	22.000	22.000	384,000
2025-09-18	21.450	22.000	21.450	22.000	22.000	335,000
2025-09-17	20.800	21.600	20.800	21.200	21.200	199,040
2025-09-16	20.700	21.050	20.550	20.850	20.850	140,100
2025-09-15	20.800	20.800	20.450	20.550	20.550	126,001
2025-09-12	20.800	21.200	20.600	20.800	20.800	157,181
2025-09-11	21.500	21.700	20.700	20.700	20.700	337,000
2025-09-10	21.800	21.950	21.500	21.550	21.550	309,000
2025-09-09	22.100	22.100	21.650	21.750	21.750	201,000
2025-09-08	21.750	22.650	21.550	22.100	22.100	403,000
2025-09-05	21.700	21.800	21.450	21.800	21.800	186,000
2025-09-04	21.550	21.850	21.550	21.600	21.600	201,000
2025-09-03	21.750	22.150	21.550	21.550	21.550	205,002
2025-09-02	22.150	22.300	21.300	21.750	21.750	405,040
2025-09-01	23.050	23.050	22.050	22.150	22.150	578,000
2025-08-29	23.100	23.100	22.600	23.000	23.000	636,000
2025-08-28	23.350	23.550	22.800	23.000	23.000	954,000
2025-08-27	22.200	23.800	22.050	23.250	23.250	1,748,000
2025-08-26	21.600	22.100	21.100	21.900	21.900	203,000
2025-08-25	22.350	22.500	21.550	21.550	21.550	426,030
2025-08-22	21.200	22.200	20.500	21.550	21.550	436,050
2025-08-21	20.800	21.600	20.800	21.000	21.000	200,000
2025-08-20	21.550	21.550	20.600	20.700	20.700	296,010
2025-08-19	22.200	22.500	21.500	21.550	21.550	361,050
2025-08-18	21.900	22.400	21.850	22.200	22.200	567,170
2025-08-15	22.550	23.300	21.800	21.900	21.900	3,022,115
2025-08-14	19.800	21.750	19.750	21.750	21.750	1,195,101
2025-08-13	20.500	20.550	19.700	19.800	19.800	462,000
2025-08-12	19.500	20.450	19.300	20.300	20.300	345,070
2025-08-11	19.800	19.800	19.200	19.450	19.450	333,000
2025-08-08	20.050	20.050	19.650	19.800	19.800	229,000
2025-08-07	20.100	20.100	19.850	19.900	19.900	140,090
2025-08-06	20.100	20.100	19.850	19.950	19.950	120,000
2025-08-05	20.200	20.200	20.000	20.200	20.200	186,000
2025-08-04	19.800	20.100	19.800	20.050	20.050	147,001
2025-08-01	19.650	19.650	19.650	19.650	19.650	239,436
2025-07-31	19.850	20.000	19.650	19.650	19.650	124,001
2025-07-30	19.950	19.950	19.750	19.850	19.850	93,000

← NewerPage 5 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.