Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.750	20.050	19.500	19.950	19.950	253,000
2025-07-28	20.050	20.050	19.600	19.800	19.800	159,015
2025-07-25	20.000	20.100	19.850	20.000	20.000	95,000
2025-07-24	20.150	20.150	19.850	20.000	20.000	91,000
2025-07-23	19.950	20.250	19.950	20.150	20.150	46,000
2025-07-22	20.400	20.400	19.700	19.900	19.900	338,005
2025-07-21	20.500	20.600	20.350	20.400	20.400	92,000
2025-07-18	20.700	20.800	20.150	20.350	20.350	142,000
2025-07-17	20.300	20.850	20.200	20.650	20.650	159,000
2025-07-16	20.250	20.450	20.100	20.250	20.250	143,008
2025-07-15	20.000	20.250	19.950	19.950	19.950	135,000
2025-07-14	20.000	20.050	19.850	20.000	20.000	56,000
2025-07-11	19.800	20.250	19.800	20.000	20.000	227,050
2025-07-10	20.350	20.450	20.000	20.100	20.100	139,148
2025-07-09	20.250	20.600	20.250	20.300	20.300	67,150
2025-07-08	20.700	20.700	20.200	20.400	20.400	169,009
2025-07-07	20.850	21.350	20.700	20.850	20.850	185,000
2025-07-04	22.100	22.100	21.100	21.150	21.150	196,000
2025-07-03	21.050	21.900	20.850	21.800	21.800	254,135
2025-07-02	20.650	21.100	20.600	20.700	20.700	231,000
2025-07-01	20.800	20.900	20.500	20.550	20.550	117,070
2025-06-30	21.250	21.250	20.550	20.600	20.600	132,065
2025-06-27	21.250	21.750	20.800	21.000	21.000	116,000
2025-06-26	21.050	21.200	20.850	21.100	21.100	151,002
2025-06-25	21.250	21.450	20.550	20.550	20.550	218,051
2025-06-24	20.350	21.500	20.350	21.050	21.050	240,000
2025-06-23	20.400	20.450	19.800	20.350	20.350	226,214
2025-06-20	21.300	21.350	20.800	20.850	20.850	193,010
2025-06-19	22.400	22.400	21.300	21.450	21.450	298,030
2025-06-18	21.350	22.300	21.350	22.300	22.300	515,010
2025-06-17	20.850	22.650	20.850	21.300	21.300	1,544,000
2025-06-16	20.400	20.650	20.050	20.600	20.600	87,000
2025-06-13	21.050	21.050	20.350	20.450	20.450	301,000
2025-06-12	20.900	21.150	20.800	21.050	21.050	95,000
2025-06-11	21.200	21.500	20.850	20.850	20.850	150,000
2025-06-10	20.700	21.150	20.700	20.900	20.900	189,041
2025-06-09	21.350	21.400	20.600	20.700	20.700	267,050
2025-06-06	21.650	21.900	21.400	21.450	21.450	139,081
2025-06-05	21.850	22.200	21.800	21.800	21.800	223,000
2025-06-04	21.600	22.050	21.600	21.850	21.850	191,000
2025-06-03	22.050	22.050	21.400	21.500	21.500	147,091
2025-06-02	22.450	22.450	21.500	21.750	21.750	177,000
2025-05-29	22.800	22.800	22.350	22.400	22.400	121,000
2025-05-28	23.350	23.450	22.800	22.800	22.800	182,080
2025-05-27	23.450	23.450	22.800	23.000	23.000	135,000
2025-05-26	23.800	23.800	23.350	23.350	23.350	136,000
2025-05-23	23.600	24.500	23.200	23.300	23.300	103,000
2025-05-22	23.500	23.650	23.200	23.450	23.450	97,000
2025-05-21	23.550	23.900	23.200	23.400	23.400	130,050
2025-05-20	23.450	23.550	23.100	23.100	23.100	106,000
2025-05-19	24.200	24.200	23.350	23.350	23.350	166,000
2025-05-16	24.200	24.200	23.850	24.000	24.000	159,000
2025-05-15	24.600	24.600	23.700	23.950	23.950	244,000
2025-05-14	23.450	24.550	23.450	24.300	24.300	795,200
2025-05-13	24.250	24.350	23.350	23.550	23.550	295,001
2025-05-12	23.000	23.500	23.000	23.400	23.400	343,200
2025-05-09	23.500	23.500	22.750	23.050	23.050	456,031
2025-05-08	23.350	23.750	22.950	23.200	23.200	495,150
2025-05-07	23.100	23.450	22.650	23.000	23.000	334,000
2025-05-06	22.200	23.750	22.200	23.200	23.200	925,000

← NewerPage 6 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.