Simula Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 0 |
| 2024-10-30 | 34.000 | 34.650 | 33.600 | 33.950 | 33.950 | 611,000 |
| 2024-10-29 | 33.000 | 33.900 | 32.700 | 33.500 | 33.500 | 870,000 |
| 2024-10-28 | 35.300 | 35.500 | 32.900 | 33.000 | 33.000 | 1,767,000 |
| 2024-10-25 | 36.150 | 36.150 | 35.050 | 35.150 | 35.150 | 753,000 |
| 2024-10-24 | 36.500 | 37.500 | 35.700 | 35.700 | 35.700 | 1,641,000 |
| 2024-10-23 | 36.350 | 37.150 | 36.050 | 36.500 | 36.500 | 1,043,000 |
| 2024-10-22 | 35.500 | 37.100 | 35.500 | 36.300 | 36.300 | 2,244,000 |
| 2024-10-21 | 34.800 | 36.200 | 34.800 | 35.300 | 35.300 | 1,227,000 |
| 2024-10-18 | 36.050 | 36.050 | 34.700 | 34.800 | 34.800 | 1,412,000 |
| 2024-10-17 | 36.650 | 38.450 | 35.600 | 36.050 | 36.050 | 3,061,000 |
| 2024-10-16 | 36.350 | 36.850 | 35.800 | 36.550 | 36.550 | 2,335,000 |
| 2024-10-15 | 35.600 | 37.350 | 35.300 | 36.450 | 36.450 | 4,012,000 |
| 2024-10-14 | 35.450 | 36.800 | 35.100 | 35.600 | 35.600 | 5,054,000 |
| 2024-10-11 | 34.750 | 36.650 | 34.400 | 35.450 | 35.450 | 4,957,000 |
| 2024-10-09 | 37.400 | 38.700 | 34.600 | 35.400 | 35.400 | 19,148,000 |
| 2024-10-08 | 33.850 | 37.200 | 33.500 | 37.200 | 37.200 | 6,551,000 |
| 2024-10-07 | 33.950 | 34.300 | 33.100 | 33.850 | 33.850 | 2,292,000 |
| 2024-10-04 | 34.550 | 35.200 | 32.950 | 33.900 | 33.900 | 5,147,000 |
| 2024-10-03 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 0 |
| 2024-10-02 | 32.950 | 32.950 | 32.950 | 32.950 | 32.950 | 0 |
| 2024-10-01 | 34.300 | 36.100 | 32.400 | 32.950 | 32.950 | 16,663,000 |
| 2024-09-30 | 30.500 | 33.550 | 30.500 | 33.550 | 33.550 | 4,090,000 |
| 2024-09-27 | 31.800 | 31.850 | 30.500 | 30.500 | 30.500 | 870,000 |
| 2024-09-26 | 31.700 | 32.250 | 31.300 | 31.500 | 31.500 | 776,000 |
| 2024-09-25 | 33.150 | 33.450 | 31.600 | 31.850 | 31.850 | 1,390,000 |
| 2024-09-24 | 34.200 | 34.350 | 32.700 | 32.950 | 32.950 | 2,192,000 |
| 2024-09-23 | 32.750 | 34.350 | 32.500 | 34.350 | 34.350 | 3,653,000 |
| 2024-09-20 | 33.450 | 34.400 | 31.600 | 32.750 | 32.750 | 9,257,000 |
| 2024-09-19 | 29.700 | 32.650 | 29.700 | 32.650 | 32.650 | 7,725,000 |
| 2024-09-18 | 29.900 | 30.350 | 29.600 | 29.700 | 29.700 | 550,000 |
| 2024-09-16 | 30.400 | 30.750 | 29.300 | 30.050 | 30.050 | 1,003,000 |
| 2024-09-13 | 29.350 | 31.500 | 28.500 | 30.150 | 30.150 | 2,601,000 |
| 2024-09-12 | 30.200 | 30.800 | 29.300 | 29.350 | 29.350 | 1,309,000 |
| 2024-09-11 | 29.000 | 31.800 | 28.500 | 29.750 | 29.750 | 4,487,000 |
| 2024-09-10 | 30.900 | 31.900 | 28.150 | 29.050 | 29.050 | 6,242,000 |
| 2024-09-09 | 29.000 | 30.850 | 29.000 | 30.850 | 30.850 | 6,936,000 |
| 2024-09-06 | 25.850 | 28.050 | 25.850 | 28.050 | 28.050 | 583,000 |
| 2024-09-05 | 25.600 | 25.950 | 25.500 | 25.500 | 25.500 | 50,000 |
| 2024-09-04 | 25.800 | 25.800 | 24.600 | 25.650 | 25.650 | 95,000 |
| 2024-09-03 | 25.700 | 25.900 | 25.600 | 25.700 | 25.700 | 41,000 |
| 2024-09-02 | 26.400 | 26.400 | 25.900 | 25.900 | 25.900 | 52,000 |
| 2024-08-30 | 26.750 | 26.750 | 26.400 | 26.400 | 26.400 | 88,000 |
| 2024-08-29 | 26.550 | 26.550 | 26.100 | 26.300 | 26.300 | 51,000 |
| 2024-08-28 | 25.450 | 26.700 | 25.450 | 26.150 | 26.150 | 170,000 |
| 2024-08-27 | 25.450 | 25.550 | 25.400 | 25.450 | 25.450 | 34,000 |
| 2024-08-26 | 25.350 | 25.650 | 25.350 | 25.450 | 25.450 | 33,000 |
| 2024-08-23 | 25.050 | 25.350 | 24.900 | 25.350 | 25.350 | 69,000 |
| 2024-08-22 | 25.350 | 25.400 | 25.000 | 25.100 | 25.100 | 43,000 |
| 2024-08-21 | 25.400 | 25.600 | 25.300 | 25.350 | 25.350 | 51,000 |
| 2024-08-20 | 25.850 | 25.850 | 25.550 | 25.550 | 25.550 | 42,000 |
| 2024-08-19 | 25.550 | 25.800 | 25.550 | 25.800 | 25.800 | 55,000 |
| 2024-08-16 | 24.950 | 25.950 | 24.950 | 25.500 | 25.500 | 132,000 |
| 2024-08-15 | 24.500 | 25.000 | 24.400 | 24.850 | 24.850 | 85,000 |
| 2024-08-14 | 24.700 | 24.700 | 24.450 | 24.600 | 24.600 | 97,000 |
| 2024-08-13 | 24.150 | 24.600 | 24.150 | 24.500 | 24.500 | 99,000 |
| 2024-08-12 | 24.800 | 24.800 | 24.000 | 24.150 | 24.150 | 110,000 |
| 2024-08-09 | 24.000 | 24.850 | 23.750 | 23.800 | 23.800 | 132,000 |
| 2024-08-08 | 23.350 | 23.800 | 23.350 | 23.400 | 23.400 | 68,000 |
| 2024-08-07 | 22.400 | 23.650 | 22.400 | 23.350 | 23.350 | 101,000 |
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.