Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 347.50 | 348.00 | 324.50 | 328.50 | 328.50 | 1,766,000 |
| 2024-08-02 | 360.50 | 365.50 | 357.50 | 357.50 | 357.50 | 681,000 |
| 2024-08-01 | 366.00 | 368.00 | 363.00 | 368.00 | 368.00 | 566,000 |
| 2024-07-31 | 355.50 | 362.50 | 350.00 | 360.00 | 360.00 | 2,179,000 |
| 2024-07-30 | 360.00 | 365.00 | 351.50 | 361.50 | 361.50 | 1,441,000 |
| 2024-07-29 | 369.50 | 369.50 | 354.50 | 360.00 | 360.00 | 1,121,000 |
| 2024-07-26 | 371.50 | 373.00 | 358.50 | 364.00 | 364.00 | 1,402,000 |
| 2024-07-25 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2024-07-24 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2024-07-23 | 374.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1,082,000 |
| 2024-07-22 | 373.00 | 375.00 | 356.50 | 370.50 | 370.50 | 1,802,000 |
| 2024-07-19 | 385.00 | 385.00 | 373.00 | 373.00 | 373.00 | 921,000 |
| 2024-07-18 | 386.00 | 389.00 | 381.00 | 385.00 | 385.00 | 996,000 |
| 2024-07-17 | 393.00 | 394.50 | 389.00 | 390.00 | 390.00 | 463,000 |
| 2024-07-16 | 397.50 | 397.50 | 390.50 | 392.50 | 392.50 | 751,000 |
| 2024-07-15 | 393.00 | 396.50 | 390.50 | 396.00 | 396.00 | 876,000 |
| 2024-07-12 | 384.00 | 394.00 | 383.00 | 392.50 | 392.50 | 1,229,000 |
| 2024-07-11 | 387.00 | 388.50 | 385.00 | 385.50 | 385.50 | 710,000 |
| 2024-07-10 | 392.00 | 392.00 | 384.50 | 385.00 | 385.00 | 1,095,000 |
| 2024-07-09 | 394.50 | 394.50 | 383.50 | 390.00 | 390.00 | 1,626,000 |
| 2024-07-08 | 396.50 | 397.50 | 390.00 | 390.00 | 390.00 | 1,351,000 |
| 2024-07-05 | 394.50 | 396.50 | 393.00 | 396.50 | 396.50 | 734,000 |
| 2024-07-04 | 402.00 | 405.00 | 390.00 | 392.50 | 392.50 | 3,874,000 |
| 2024-07-03 | 418.00 | 419.50 | 410.50 | 414.00 | 402.30 | 2,335,000 |
| 2024-07-02 | 424.00 | 429.00 | 415.50 | 416.50 | 404.73 | 1,863,000 |
| 2024-07-01 | 428.00 | 435.50 | 422.00 | 424.50 | 412.50 | 1,314,000 |
| 2024-06-28 | 433.00 | 433.00 | 427.00 | 427.50 | 415.42 | 781,000 |
| 2024-06-27 | 436.00 | 439.50 | 428.50 | 434.50 | 434.50 | 719,000 |
| 2024-06-26 | 437.50 | 438.00 | 430.50 | 438.00 | 438.00 | 958,000 |
| 2024-06-25 | 422.50 | 436.50 | 420.50 | 436.00 | 436.00 | 1,233,000 |
| 2024-06-24 | 418.00 | 423.00 | 413.00 | 418.00 | 418.00 | 638,000 |
| 2024-06-21 | 415.50 | 421.50 | 415.50 | 418.00 | 418.00 | 639,000 |
| 2024-06-20 | 418.50 | 422.00 | 418.50 | 419.50 | 419.50 | 404,000 |
| 2024-06-19 | 420.00 | 421.50 | 418.00 | 418.50 | 418.50 | 284,000 |
| 2024-06-18 | 420.00 | 421.00 | 416.00 | 420.50 | 420.50 | 440,000 |
| 2024-06-17 | 418.50 | 421.50 | 415.50 | 418.00 | 418.00 | 603,000 |
| 2024-06-14 | 429.00 | 429.00 | 418.50 | 418.50 | 418.50 | 542,000 |
| 2024-06-13 | 430.00 | 436.50 | 426.50 | 426.50 | 426.50 | 754,000 |
| 2024-06-12 | 420.50 | 428.50 | 418.50 | 426.50 | 426.50 | 983,000 |
| 2024-06-11 | 419.50 | 419.50 | 416.00 | 418.00 | 418.00 | 600,000 |
| 2024-06-07 | 420.00 | 420.00 | 413.00 | 418.50 | 418.50 | 662,000 |
| 2024-06-06 | 418.50 | 419.00 | 415.00 | 417.00 | 417.00 | 607,000 |
| 2024-06-05 | 413.50 | 417.50 | 410.00 | 414.50 | 414.50 | 719,000 |
| 2024-06-04 | 417.00 | 417.00 | 410.00 | 413.00 | 413.00 | 716,000 |
| 2024-06-03 | 413.50 | 418.00 | 410.00 | 415.50 | 415.50 | 746,000 |
| 2024-05-31 | 417.50 | 419.00 | 412.00 | 412.00 | 412.00 | 1,014,000 |
| 2024-05-30 | 409.50 | 417.50 | 409.00 | 417.50 | 417.50 | 830,000 |
| 2024-05-29 | 412.50 | 418.00 | 412.50 | 414.00 | 414.00 | 395,000 |
| 2024-05-28 | 412.00 | 416.50 | 412.00 | 412.50 | 412.50 | 399,000 |
| 2024-05-27 | 412.00 | 414.50 | 410.50 | 411.50 | 411.50 | 423,000 |
| 2024-05-24 | 403.50 | 410.50 | 402.00 | 408.00 | 408.00 | 665,000 |
| 2024-05-23 | 410.50 | 412.00 | 401.00 | 408.00 | 408.00 | 1,410,000 |
| 2024-05-22 | 401.50 | 414.00 | 401.50 | 414.00 | 414.00 | 1,073,000 |
| 2024-05-21 | 404.00 | 405.00 | 395.50 | 405.00 | 405.00 | 1,049,000 |
| 2024-05-20 | 403.00 | 409.50 | 397.00 | 402.00 | 402.00 | 1,491,000 |
| 2024-05-17 | 405.00 | 408.00 | 402.50 | 402.50 | 402.50 | 1,239,000 |
| 2024-05-16 | 398.50 | 406.00 | 397.50 | 405.00 | 405.00 | 921,000 |
| 2024-05-15 | 404.00 | 408.50 | 395.00 | 395.00 | 395.00 | 1,685,000 |
| 2024-05-14 | 407.00 | 410.00 | 403.50 | 403.50 | 403.50 | 502,000 |
| 2024-05-13 | 409.00 | 413.50 | 403.00 | 404.00 | 404.00 | 598,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.