Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 308.00 | 309.00 | 305.00 | 307.00 | 307.00 | 769,000 |
| 2023-05-17 | 307.50 | 309.00 | 307.50 | 307.50 | 307.50 | 537,000 |
| 2023-05-16 | 312.50 | 312.50 | 307.00 | 307.50 | 307.50 | 678,000 |
| 2023-05-15 | 309.00 | 311.00 | 307.50 | 309.50 | 309.50 | 416,000 |
| 2023-05-12 | 307.00 | 310.00 | 306.00 | 307.00 | 307.00 | 330,000 |
| 2023-05-11 | 316.00 | 316.00 | 306.50 | 307.00 | 307.00 | 1,240,000 |
| 2023-05-10 | 317.00 | 317.50 | 313.00 | 316.50 | 316.50 | 500,000 |
| 2023-05-09 | 315.50 | 319.50 | 314.50 | 315.00 | 315.00 | 511,000 |
| 2023-05-08 | 314.50 | 317.00 | 314.50 | 316.00 | 316.00 | 400,000 |
| 2023-05-05 | 314.50 | 316.00 | 313.00 | 314.50 | 314.50 | 374,000 |
| 2023-05-04 | 310.00 | 317.00 | 309.50 | 314.50 | 314.50 | 576,000 |
| 2023-05-03 | 310.50 | 312.50 | 308.50 | 311.50 | 311.50 | 266,000 |
| 2023-05-02 | 309.50 | 311.00 | 307.00 | 310.50 | 310.50 | 157,000 |
| 2023-04-28 | 310.00 | 311.50 | 308.00 | 308.00 | 308.00 | 306,000 |
| 2023-04-27 | 305.00 | 310.50 | 305.00 | 310.50 | 310.50 | 942,000 |
| 2023-04-26 | 306.00 | 308.00 | 302.00 | 305.00 | 305.00 | 1,016,000 |
| 2023-04-25 | 311.00 | 311.00 | 303.50 | 306.50 | 306.50 | 1,144,000 |
| 2023-04-24 | 308.00 | 312.50 | 305.00 | 312.00 | 312.00 | 919,000 |
| 2023-04-21 | 312.00 | 314.00 | 304.50 | 308.00 | 308.00 | 1,198,000 |
| 2023-04-20 | 314.00 | 317.00 | 312.00 | 312.00 | 312.00 | 431,000 |
| 2023-04-19 | 317.50 | 318.00 | 314.50 | 314.50 | 314.50 | 411,000 |
| 2023-04-18 | 317.00 | 318.00 | 316.00 | 318.00 | 318.00 | 407,000 |
| 2023-04-17 | 315.50 | 318.50 | 315.00 | 317.50 | 317.50 | 426,000 |
| 2023-04-14 | 316.50 | 318.00 | 315.00 | 315.00 | 315.00 | 338,000 |
| 2023-04-13 | 319.00 | 319.00 | 313.50 | 314.00 | 314.00 | 760,000 |
| 2023-04-12 | 316.50 | 320.00 | 313.50 | 318.50 | 318.50 | 1,158,000 |
| 2023-04-11 | 316.00 | 319.50 | 312.50 | 316.50 | 316.50 | 1,164,000 |
| 2023-04-10 | 308.50 | 316.50 | 308.00 | 315.00 | 315.00 | 1,273,000 |
| 2023-04-07 | 307.00 | 310.00 | 306.00 | 308.00 | 308.00 | 639,000 |
| 2023-04-06 | 304.00 | 309.50 | 300.00 | 308.00 | 308.00 | 1,834,000 |
| 2023-03-31 | 320.50 | 320.50 | 302.00 | 303.00 | 303.00 | 2,822,000 |
| 2023-03-30 | 314.00 | 321.00 | 310.50 | 319.50 | 319.50 | 1,780,000 |
| 2023-03-29 | 299.50 | 314.50 | 299.50 | 312.00 | 312.00 | 2,035,000 |
| 2023-03-28 | 303.00 | 303.50 | 298.00 | 298.50 | 298.50 | 561,000 |
| 2023-03-27 | 296.00 | 302.50 | 295.50 | 302.00 | 302.00 | 726,000 |
| 2023-03-24 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 586,000 |
| 2023-03-23 | 301.00 | 301.50 | 298.00 | 300.00 | 300.00 | 738,000 |
| 2023-03-22 | 295.00 | 301.50 | 295.00 | 301.00 | 301.00 | 1,435,000 |
| 2023-03-21 | 297.00 | 297.00 | 292.00 | 292.00 | 292.00 | 652,000 |
| 2023-03-20 | 295.50 | 296.00 | 294.00 | 295.50 | 295.50 | 239,000 |
| 2023-03-17 | 297.50 | 297.50 | 292.00 | 295.00 | 295.00 | 1,332,000 |
| 2023-03-16 | 298.00 | 301.50 | 292.00 | 293.00 | 293.00 | 1,387,000 |
| 2023-03-15 | 293.50 | 295.50 | 292.00 | 293.50 | 293.50 | 322,000 |
| 2023-03-14 | 293.00 | 293.50 | 290.50 | 292.50 | 292.50 | 247,000 |
| 2023-03-13 | 291.00 | 293.00 | 289.50 | 292.50 | 292.50 | 694,000 |
| 2023-03-10 | 294.00 | 296.00 | 291.50 | 291.50 | 291.50 | 486,000 |
| 2023-03-09 | 299.50 | 300.00 | 295.50 | 296.50 | 296.50 | 372,000 |
| 2023-03-08 | 296.00 | 300.00 | 295.50 | 300.00 | 300.00 | 511,000 |
| 2023-03-07 | 296.50 | 298.50 | 293.50 | 297.00 | 297.00 | 396,000 |
| 2023-03-06 | 295.50 | 297.50 | 295.00 | 296.50 | 296.50 | 199,000 |
| 2023-03-03 | 299.00 | 299.50 | 295.00 | 295.00 | 295.00 | 286,000 |
| 2023-03-02 | 299.50 | 300.00 | 296.00 | 297.50 | 297.50 | 245,000 |
| 2023-03-01 | 290.50 | 300.00 | 280.50 | 300.00 | 300.00 | 1,083,000 |
| 2023-02-24 | 299.50 | 301.00 | 296.00 | 296.00 | 296.00 | 343,000 |
| 2023-02-23 | 295.00 | 300.00 | 294.50 | 300.00 | 300.00 | 657,000 |
| 2023-02-22 | 292.00 | 295.50 | 288.50 | 295.50 | 295.50 | 765,000 |
| 2023-02-21 | 291.00 | 293.00 | 290.00 | 292.50 | 292.50 | 330,000 |
| 2023-02-20 | 290.00 | 292.50 | 290.00 | 291.00 | 291.00 | 365,000 |
| 2023-02-17 | 293.00 | 294.00 | 290.50 | 291.50 | 291.50 | 596,000 |
| 2023-02-16 | 295.00 | 296.00 | 292.00 | 296.00 | 296.00 | 615,000 |
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.