Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 405.00 | 413.00 | 402.50 | 408.50 | 408.50 | 1,484,000 |
| 2024-05-09 | 424.00 | 425.50 | 402.00 | 402.00 | 402.00 | 2,890,000 |
| 2024-05-08 | 438.00 | 440.50 | 432.50 | 434.50 | 434.50 | 741,000 |
| 2024-05-07 | 430.00 | 442.50 | 426.50 | 437.50 | 437.50 | 1,435,000 |
| 2024-05-06 | 429.00 | 434.00 | 421.00 | 428.50 | 428.50 | 1,038,000 |
| 2024-05-03 | 438.50 | 441.00 | 430.00 | 430.00 | 430.00 | 950,000 |
| 2024-05-02 | 436.50 | 438.00 | 431.00 | 437.00 | 437.00 | 767,000 |
| 2024-04-30 | 431.50 | 438.00 | 429.00 | 438.00 | 438.00 | 1,052,000 |
| 2024-04-29 | 432.00 | 434.50 | 428.50 | 430.00 | 430.00 | 483,000 |
| 2024-04-26 | 426.50 | 433.00 | 423.00 | 430.00 | 430.00 | 952,000 |
| 2024-04-25 | 423.50 | 426.50 | 421.00 | 423.50 | 423.50 | 338,000 |
| 2024-04-24 | 419.50 | 423.50 | 416.00 | 423.50 | 423.50 | 877,000 |
| 2024-04-23 | 418.50 | 420.00 | 412.00 | 415.00 | 415.00 | 641,000 |
| 2024-04-22 | 415.00 | 420.50 | 411.00 | 417.50 | 417.50 | 1,066,000 |
| 2024-04-19 | 428.00 | 428.00 | 408.00 | 413.00 | 413.00 | 1,759,000 |
| 2024-04-18 | 419.50 | 431.50 | 413.50 | 431.50 | 431.50 | 822,000 |
| 2024-04-17 | 416.50 | 423.00 | 415.50 | 416.00 | 416.00 | 1,228,000 |
| 2024-04-16 | 427.50 | 427.50 | 416.00 | 416.50 | 416.50 | 2,189,000 |
| 2024-04-15 | 429.50 | 433.00 | 427.00 | 430.50 | 430.50 | 816,000 |
| 2024-04-12 | 429.00 | 431.00 | 424.00 | 430.00 | 430.00 | 982,000 |
| 2024-04-11 | 427.00 | 433.00 | 421.00 | 433.00 | 433.00 | 1,862,000 |
| 2024-04-10 | 439.00 | 439.50 | 427.00 | 427.00 | 427.00 | 2,224,000 |
| 2024-04-09 | 434.00 | 437.50 | 431.00 | 437.00 | 437.00 | 1,374,000 |
| 2024-04-08 | 437.00 | 438.50 | 428.00 | 434.50 | 434.50 | 1,821,000 |
| 2024-04-03 | 438.00 | 442.50 | 430.00 | 438.00 | 438.00 | 1,417,000 |
| 2024-04-02 | 434.50 | 441.00 | 434.50 | 437.00 | 437.00 | 1,866,000 |
| 2024-04-01 | 443.00 | 445.00 | 434.00 | 434.00 | 434.00 | 2,811,000 |
| 2024-03-29 | 453.00 | 455.00 | 437.00 | 451.00 | 451.00 | 4,346,000 |
| 2024-03-28 | 462.00 | 464.00 | 450.00 | 451.50 | 451.50 | 4,879,000 |
| 2024-03-27 | 445.00 | 464.00 | 442.00 | 456.50 | 456.50 | 5,791,000 |
| 2024-03-26 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 4,095,423 |
| 2024-03-25 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 3,788,343 |
| 2024-03-22 | 472.50 | 473.00 | 449.00 | 456.00 | 456.00 | 4,536,000 |
| 2024-03-21 | 495.00 | 500.00 | 470.00 | 470.00 | 470.00 | 4,931,000 |
| 2024-03-20 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 7,644,840 |
| 2024-03-19 | 474.00 | 508.00 | 474.00 | 488.00 | 488.00 | 6,471,000 |
| 2024-03-18 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 3,255,683 |
| 2024-03-15 | 476.00 | 498.50 | 465.50 | 469.00 | 469.00 | 5,709,000 |
| 2024-03-14 | 551.00 | 551.00 | 501.00 | 501.00 | 501.00 | 3,894,000 |
| 2024-03-13 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 4,264,263 |
| 2024-03-12 | 476.50 | 523.00 | 474.50 | 506.00 | 506.00 | 2,950,000 |
| 2024-03-11 | 490.00 | 492.00 | 466.50 | 477.00 | 477.00 | 1,696,000 |
| 2024-03-08 | 490.00 | 500.00 | 465.00 | 495.50 | 495.50 | 5,244,000 |
| 2024-03-07 | 444.00 | 487.00 | 444.00 | 487.00 | 487.00 | 3,489,000 |
| 2024-03-06 | 435.00 | 443.00 | 433.50 | 443.00 | 443.00 | 977,000 |
| 2024-03-05 | 434.50 | 447.00 | 433.00 | 446.00 | 446.00 | 1,138,000 |
| 2024-03-04 | 421.00 | 435.00 | 421.00 | 434.50 | 434.50 | 1,001,000 |
| 2024-03-01 | 422.50 | 428.50 | 421.00 | 421.00 | 421.00 | 694,000 |
| 2024-02-29 | 428.00 | 434.00 | 423.50 | 426.50 | 426.50 | 676,000 |
| 2024-02-27 | 435.00 | 439.00 | 426.00 | 427.00 | 427.00 | 794,000 |
| 2024-02-26 | 423.00 | 436.00 | 423.00 | 435.00 | 435.00 | 1,196,000 |
| 2024-02-23 | 425.00 | 426.00 | 418.50 | 420.00 | 420.00 | 662,000 |
| 2024-02-22 | 421.00 | 431.50 | 418.50 | 423.00 | 423.00 | 1,179,000 |
| 2024-02-21 | 399.00 | 421.00 | 399.00 | 418.50 | 418.50 | 1,650,000 |
| 2024-02-20 | 395.50 | 400.00 | 395.50 | 396.50 | 396.50 | 338,000 |
| 2024-02-19 | 391.00 | 398.00 | 391.00 | 397.50 | 397.50 | 802,000 |
| 2024-02-16 | 387.00 | 391.00 | 383.00 | 390.00 | 390.00 | 990,000 |
| 2024-02-15 | 392.50 | 392.50 | 384.00 | 385.50 | 385.50 | 1,145,000 |
| 2024-02-05 | 392.00 | 397.50 | 389.00 | 392.00 | 392.00 | 789,000 |
| 2024-02-02 | 391.00 | 395.50 | 390.50 | 395.50 | 395.50 | 836,000 |
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.