Simula Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.750	32.200	31.550	31.800	31.800	155,000
2025-02-03	31.500	31.600	30.550	31.550	31.550	307,000
2025-01-22	32.650	32.950	32.100	32.450	32.450	315,000
2025-01-21	34.200	34.200	32.100	32.600	32.600	562,000
2025-01-20	32.400	34.450	32.000	33.200	33.200	1,271,000
2025-01-17	31.050	33.500	30.900	32.600	32.600	1,166,000
2025-01-16	31.050	32.000	30.100	30.750	30.750	557,000
2025-01-15	31.500	31.950	30.500	30.850	30.850	412,000
2025-01-14	31.200	31.750	31.100	31.650	31.650	228,000
2025-01-13	31.700	31.750	30.100	31.200	31.200	786,000
2025-01-10	33.400	33.650	31.600	31.800	31.800	786,000
2025-01-09	33.400	34.200	32.650	33.850	33.850	695,000
2025-01-08	33.500	33.950	33.000	33.500	33.500	435,000
2025-01-07	34.950	34.950	33.250	33.250	33.250	415,000
2025-01-06	34.500	35.300	33.700	34.100	34.100	957,000
2025-01-03	33.650	34.200	33.000	33.200	33.200	441,000
2025-01-02	34.500	34.850	33.600	33.600	33.600	483,000
2024-12-31	35.150	35.250	34.350	34.500	34.500	628,000
2024-12-30	35.250	35.750	34.800	35.250	35.250	442,000
2024-12-27	37.200	37.200	35.350	35.400	35.400	877,000
2024-12-26	37.600	37.700	36.900	37.000	37.000	701,000
2024-12-25	37.150	37.650	36.850	37.350	37.350	369,000
2024-12-24	38.000	38.500	37.000	37.000	37.000	907,000
2024-12-23	36.200	37.550	36.200	37.400	37.400	1,114,000
2024-12-20	36.800	38.800	36.200	36.200	36.200	2,522,000
2024-12-19	35.100	37.150	35.100	36.400	36.400	1,524,000
2024-12-18	36.700	36.700	35.200	35.850	35.850	865,000
2024-12-17	37.400	37.650	36.500	36.500	36.500	753,000
2024-12-16	38.200	38.250	36.700	37.200	37.200	1,065,000
2024-12-13	39.000	39.000	37.650	37.900	37.900	1,213,000
2024-12-12	39.350	41.250	38.950	39.300	39.300	2,585,000
2024-12-11	38.500	39.750	38.250	38.950	38.950	1,858,000
2024-12-10	43.000	43.000	39.000	39.000	39.000	5,463,000
2024-12-09	42.500	43.700	41.700	43.150	43.150	4,244,000
2024-12-06	43.450	43.950	42.150	42.500	42.500	2,879,000
2024-12-05	44.050	44.800	42.400	43.500	43.500	9,144,000
2024-12-04	41.100	44.450	41.100	43.950	43.950	13,118,000
2024-12-03	39.400	42.950	39.400	40.450	40.450	9,649,000
2024-12-02	39.750	40.600	39.200	39.200	39.200	2,881,000
2024-11-29	40.350	41.900	39.850	40.000	40.000	7,714,000
2024-11-28	42.150	42.400	39.350	40.300	40.300	6,321,000
2024-11-27	44.050	45.200	42.000	42.150	42.150	9,367,000
2024-11-26	45.600	45.700	42.300	43.650	43.650	8,370,000
2024-11-25	46.500	48.800	45.900	46.100	46.100	17,038,000
2024-11-22	47.600	49.800	45.700	46.000	46.000	23,473,000
2024-11-21	44.250	48.650	43.000	48.650	48.650	35,348,000
2024-11-20	47.500	47.550	42.700	44.250	44.250	39,069,120
2024-11-19	42.000	45.150	39.600	45.150	45.150	31,964,000
2024-11-18	37.350	41.050	36.050	41.050	41.050	9,717,000
2024-11-15	36.350	37.350	36.100	37.350	37.350	2,657,000
2024-11-14	36.050	37.500	35.450	36.700	36.700	3,573,000
2024-11-13	34.950	37.400	34.700	36.050	36.050	5,734,000
2024-11-12	33.700	36.200	33.400	35.000	35.000	7,236,000
2024-11-11	30.900	34.100	30.750	34.100	34.100	1,928,000
2024-11-08	31.650	31.750	30.850	31.000	31.000	675,000
2024-11-07	31.100	32.800	31.100	31.600	31.600	371,000
2024-11-06	31.850	32.800	31.650	31.750	31.750	489,000
2024-11-05	31.500	32.400	30.750	31.500	31.500	1,224,000
2024-11-04	34.700	34.750	32.950	32.950	32.950	446,000
2024-11-01	33.500	35.000	33.000	34.000	34.000	948,000

← NewerPage 8 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.