Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 391.00 | 395.50 | 390.50 | 395.50 | 395.50 | 836,000 |
| 2024-02-01 | 401.00 | 401.50 | 387.00 | 389.50 | 389.50 | 1,414,000 |
| 2024-01-31 | 399.00 | 406.00 | 398.50 | 406.00 | 406.00 | 546,000 |
| 2024-01-30 | 402.50 | 406.00 | 400.00 | 402.50 | 402.50 | 386,000 |
| 2024-01-29 | 399.50 | 407.00 | 396.00 | 404.00 | 404.00 | 652,000 |
| 2024-01-26 | 405.00 | 405.00 | 396.00 | 399.50 | 399.50 | 593,000 |
| 2024-01-25 | 405.00 | 408.50 | 402.00 | 405.00 | 405.00 | 364,000 |
| 2024-01-24 | 409.00 | 411.00 | 401.50 | 406.00 | 406.00 | 477,000 |
| 2024-01-23 | 408.50 | 410.00 | 406.50 | 410.00 | 410.00 | 371,000 |
| 2024-01-22 | 408.00 | 410.50 | 406.00 | 406.00 | 406.00 | 354,000 |
| 2024-01-19 | 409.50 | 410.50 | 400.50 | 405.00 | 405.00 | 589,000 |
| 2024-01-18 | 409.50 | 410.00 | 402.00 | 407.50 | 407.50 | 617,000 |
| 2024-01-17 | 400.00 | 409.50 | 398.50 | 407.50 | 407.50 | 1,144,000 |
| 2024-01-16 | 395.00 | 401.50 | 391.00 | 401.50 | 401.50 | 1,029,000 |
| 2024-01-15 | 401.00 | 401.50 | 396.50 | 397.50 | 397.50 | 519,422 |
| 2024-01-12 | 403.50 | 403.50 | 399.50 | 401.00 | 401.00 | 461,000 |
| 2024-01-11 | 405.50 | 405.50 | 398.00 | 404.50 | 404.50 | 811,000 |
| 2024-01-10 | 403.00 | 407.00 | 403.00 | 405.50 | 405.50 | 621,000 |
| 2024-01-09 | 410.00 | 412.00 | 405.00 | 405.00 | 405.00 | 487,000 |
| 2024-01-08 | 410.50 | 411.50 | 406.00 | 411.50 | 411.50 | 735,000 |
| 2024-01-05 | 412.50 | 418.00 | 410.00 | 413.00 | 413.00 | 960,000 |
| 2024-01-04 | 407.00 | 414.50 | 406.50 | 414.00 | 414.00 | 975,000 |
| 2024-01-03 | 410.50 | 416.50 | 405.50 | 409.50 | 409.50 | 1,410,000 |
| 2024-01-02 | 420.00 | 421.00 | 410.50 | 413.50 | 413.50 | 1,291,000 |
| 2023-12-29 | 420.00 | 421.00 | 416.50 | 420.00 | 420.00 | 801,000 |
| 2023-12-28 | 412.00 | 419.00 | 410.00 | 419.00 | 419.00 | 770,000 |
| 2023-12-27 | 407.00 | 412.00 | 405.50 | 411.00 | 411.00 | 1,197,000 |
| 2023-12-26 | 401.00 | 408.00 | 401.00 | 406.00 | 406.00 | 524,000 |
| 2023-12-25 | 405.00 | 407.00 | 400.50 | 401.50 | 401.50 | 1,069,000 |
| 2023-12-22 | 414.50 | 415.00 | 405.00 | 407.00 | 407.00 | 1,038,000 |
| 2023-12-21 | 414.00 | 418.50 | 412.00 | 413.00 | 413.00 | 1,086,000 |
| 2023-12-20 | 422.00 | 428.00 | 417.00 | 425.50 | 415.50 | 1,532,000 |
| 2023-12-19 | 425.50 | 426.00 | 414.00 | 417.50 | 407.69 | 1,235,000 |
| 2023-12-18 | 433.00 | 437.00 | 423.00 | 426.50 | 416.48 | 1,852,000 |
| 2023-12-15 | 428.00 | 438.00 | 424.50 | 433.00 | 422.82 | 1,775,000 |
| 2023-12-14 | 423.00 | 440.00 | 422.00 | 428.50 | 428.50 | 2,044,000 |
| 2023-12-13 | 412.50 | 420.00 | 411.00 | 417.00 | 417.00 | 1,210,000 |
| 2023-12-12 | 415.00 | 417.50 | 409.00 | 412.50 | 412.50 | 1,466,000 |
| 2023-12-11 | 419.00 | 419.00 | 409.00 | 415.50 | 415.50 | 1,000,000 |
| 2023-12-08 | 417.00 | 425.50 | 412.50 | 418.00 | 418.00 | 1,534,000 |
| 2023-12-07 | 415.50 | 417.50 | 411.50 | 415.50 | 415.50 | 998,000 |
| 2023-12-06 | 422.00 | 423.50 | 410.50 | 416.50 | 416.50 | 1,998,000 |
| 2023-12-05 | 406.00 | 426.00 | 406.00 | 420.00 | 420.00 | 3,268,000 |
| 2023-12-04 | 400.00 | 416.50 | 399.50 | 407.00 | 407.00 | 3,911,000 |
| 2023-12-01 | 380.50 | 389.50 | 380.00 | 389.50 | 389.50 | 1,726,000 |
| 2023-11-30 | 372.50 | 384.00 | 372.50 | 380.50 | 380.50 | 1,921,000 |
| 2023-11-29 | 371.00 | 379.00 | 369.00 | 375.00 | 375.00 | 1,382,000 |
| 2023-11-28 | 362.50 | 374.00 | 361.00 | 371.00 | 371.00 | 1,428,000 |
| 2023-11-27 | 365.00 | 365.00 | 359.00 | 361.50 | 361.50 | 631,000 |
| 2023-11-24 | 361.00 | 364.50 | 361.00 | 364.00 | 364.00 | 679,000 |
| 2023-11-23 | 360.00 | 362.00 | 358.50 | 360.00 | 360.00 | 704,000 |
| 2023-11-22 | 361.50 | 362.50 | 359.00 | 361.00 | 361.00 | 767,000 |
| 2023-11-21 | 362.50 | 364.50 | 360.00 | 363.50 | 363.50 | 984,000 |
| 2023-11-20 | 365.00 | 365.00 | 357.50 | 361.00 | 361.00 | 1,044,000 |
| 2023-11-17 | 362.00 | 366.50 | 358.50 | 364.00 | 364.00 | 1,000,000 |
| 2023-11-16 | 358.00 | 364.00 | 356.50 | 361.50 | 361.50 | 1,624,000 |
| 2023-11-15 | 348.00 | 361.50 | 348.00 | 355.50 | 355.50 | 1,829,000 |
| 2023-11-14 | 341.00 | 347.00 | 341.00 | 344.50 | 344.50 | 773,000 |
| 2023-11-13 | 341.50 | 342.00 | 337.50 | 337.50 | 337.50 | 304,000 |
| 2023-11-10 | 342.00 | 344.00 | 339.00 | 339.00 | 339.00 | 234,000 |
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.