Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.500	25.850	22.000	22.500	22.500	2,666,009
2025-05-02	21.950	23.650	21.800	23.650	23.650	1,669,079
2025-04-30	23.050	23.400	20.650	21.500	21.500	1,367,015
2025-04-29	22.050	22.700	22.050	22.550	22.550	322,000
2025-04-28	22.550	22.550	22.000	22.100	22.100	122,000
2025-04-25	22.050	22.250	21.800	22.200	22.200	242,063
2025-04-24	22.200	22.400	21.600	21.700	21.700	228,073
2025-04-23	21.650	22.100	21.550	21.850	21.850	174,100
2025-04-22	21.050	21.600	20.700	21.100	21.100	229,004
2025-04-21	21.750	21.800	21.050	21.100	21.100	316,096
2025-04-18	21.200	21.700	21.200	21.200	21.200	229,000
2025-04-17	20.800	21.550	20.800	21.200	21.200	245,230
2025-04-16	22.600	22.600	21.400	21.450	21.450	335,036
2025-04-15	22.050	22.800	22.050	22.400	22.400	473,214
2025-04-14	20.700	22.300	20.700	22.000	22.000	859,300
2025-04-11	20.000	20.850	19.300	20.600	20.600	2,022,066
2025-04-10	21.200	22.950	21.200	21.400	21.400	2,794,189
2025-04-09	20.950	20.950	20.950	20.950	20.950	175,000
2025-04-08	23.250	23.250	23.250	23.250	23.250	122,000
2025-04-07	25.800	25.800	25.800	25.800	25.800	111,000
2025-04-02	28.300	28.700	28.050	28.650	28.650	85,000
2025-04-01	27.500	28.750	27.350	28.400	28.400	261,100
2025-03-31	28.500	28.500	26.600	27.000	27.000	694,063
2025-03-28	30.200	30.200	28.900	29.400	29.400	402,000
2025-03-27	31.300	31.300	30.500	30.500	30.500	148,000
2025-03-26	31.500	32.200	31.200	31.300	31.300	442,200
2025-03-25	31.250	32.000	30.600	30.900	30.900	251,005
2025-03-24	33.100	33.100	31.200	31.200	31.200	169,009
2025-03-21	32.050	32.600	32.050	32.300	32.300	130,350
2025-03-20	32.100	32.750	31.650	32.050	32.050	273,000
2025-03-19	31.550	33.500	31.400	31.950	31.950	739,000
2025-03-18	31.000	31.650	31.000	31.550	31.550	350,200
2025-03-17	30.750	31.200	30.750	30.750	30.750	76,077
2025-03-14	30.000	30.700	29.800	30.600	30.600	191,600
2025-03-13	31.300	31.650	30.000	30.000	30.000	259,000
2025-03-12	31.250	31.300	30.750	31.000	31.000	118,000
2025-03-11	30.600	31.100	29.500	30.900	30.900	320,102
2025-03-10	31.250	31.700	30.950	31.500	31.500	96,315
2025-03-07	31.600	31.800	31.200	31.200	31.200	238,000
2025-03-06	32.900	33.000	31.700	31.700	31.700	265,000
2025-03-05	32.000	32.500	31.800	32.500	32.500	463,000
2025-03-04	31.600	32.100	31.050	31.500	31.500	255,235
2025-03-03	32.000	32.750	31.800	32.000	32.000	190,000
2025-02-27	33.600	33.950	32.800	32.800	32.800	277,030
2025-02-26	33.700	33.900	33.150	33.500	33.500	198,100
2025-02-25	34.200	34.200	33.300	33.700	33.700	424,000
2025-02-24	34.450	34.650	33.800	34.250	34.250	229,100
2025-02-21	34.600	34.700	34.000	34.550	34.550	386,456
2025-02-20	35.950	36.150	34.350	34.550	34.550	659,060
2025-02-19	35.350	36.100	34.850	35.350	35.350	1,336,502
2025-02-18	33.500	35.750	33.500	35.250	35.250	1,899,470
2025-02-17	33.250	33.750	32.800	32.950	32.950	268,151
2025-02-14	33.400	33.700	32.700	32.950	32.950	237,000
2025-02-13	33.750	33.750	33.100	33.100	33.100	166,017
2025-02-12	34.050	34.250	32.750	33.050	33.050	361,000
2025-02-11	32.850	33.650	32.700	33.550	33.550	317,001
2025-02-10	33.350	33.350	32.500	32.850	32.850	205,041
2025-02-07	32.900	34.200	32.850	33.500	33.500	380,050
2025-02-06	32.300	33.000	32.300	32.900	32.900	275,280
2025-02-05	31.700	32.350	31.700	32.100	32.100	271,164

← NewerPage 7 of 21 · 1,226 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.