Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 297.50 | 297.50 | 294.00 | 294.50 | 294.50 | 357,000 |
| 2023-02-14 | 298.50 | 298.50 | 296.50 | 298.00 | 298.00 | 337,000 |
| 2023-02-13 | 296.00 | 297.00 | 295.50 | 296.50 | 296.50 | 173,000 |
| 2023-02-10 | 296.50 | 298.00 | 296.50 | 297.00 | 297.00 | 157,000 |
| 2023-02-09 | 300.50 | 301.00 | 296.50 | 296.50 | 296.50 | 354,000 |
| 2023-02-08 | 304.50 | 305.00 | 302.00 | 302.00 | 302.00 | 636,000 |
| 2023-02-07 | 294.50 | 303.50 | 294.50 | 303.50 | 303.50 | 966,000 |
| 2023-02-06 | 294.00 | 296.50 | 293.50 | 296.00 | 296.00 | 415,000 |
| 2023-02-03 | 298.50 | 298.50 | 295.00 | 297.50 | 297.50 | 585,000 |
| 2023-02-02 | 298.00 | 299.50 | 296.50 | 298.50 | 298.50 | 450,000 |
| 2023-02-01 | 298.00 | 299.50 | 295.50 | 295.50 | 295.50 | 473,000 |
| 2023-01-31 | 290.00 | 296.00 | 289.00 | 296.00 | 296.00 | 786,000 |
| 2023-01-30 | 289.00 | 291.50 | 288.50 | 290.00 | 290.00 | 583,000 |
| 2023-01-17 | 285.00 | 286.50 | 283.00 | 286.00 | 286.00 | 282,000 |
| 2023-01-16 | 286.50 | 287.00 | 283.00 | 285.00 | 285.00 | 351,000 |
| 2023-01-13 | 291.00 | 293.00 | 286.50 | 286.50 | 286.50 | 294,000 |
| 2023-01-12 | 295.00 | 295.50 | 290.00 | 291.00 | 291.00 | 220,000 |
| 2023-01-11 | 294.00 | 295.50 | 293.50 | 294.50 | 294.50 | 373,000 |
| 2023-01-10 | 290.50 | 294.50 | 290.00 | 292.50 | 292.50 | 313,000 |
| 2023-01-09 | 290.50 | 292.00 | 289.00 | 290.00 | 290.00 | 266,000 |
| 2023-01-06 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 203,000 |
| 2023-01-05 | 285.50 | 288.00 | 284.50 | 284.50 | 284.50 | 244,000 |
| 2023-01-04 | 287.50 | 288.00 | 285.00 | 285.50 | 285.50 | 173,000 |
| 2023-01-03 | 285.00 | 288.00 | 283.00 | 288.00 | 288.00 | 219,000 |
| 2022-12-30 | 290.50 | 291.00 | 285.00 | 285.00 | 285.00 | 176,000 |
| 2022-12-29 | 284.00 | 288.50 | 282.50 | 287.00 | 287.00 | 178,000 |
| 2022-12-28 | 288.00 | 288.50 | 283.50 | 285.50 | 285.50 | 333,000 |
| 2022-12-27 | 287.50 | 293.00 | 286.50 | 290.00 | 290.00 | 449,000 |
| 2022-12-26 | 288.00 | 288.50 | 285.00 | 287.00 | 287.00 | 151,000 |
| 2022-12-23 | 287.00 | 289.00 | 284.00 | 288.50 | 288.50 | 271,000 |
| 2022-12-22 | 285.00 | 290.50 | 283.00 | 289.50 | 289.50 | 1,106,000 |
| 2022-12-21 | 286.00 | 286.00 | 279.00 | 280.00 | 280.00 | 859,000 |
| 2022-12-20 | 295.00 | 296.00 | 291.00 | 291.00 | 277.90 | 949,000 |
| 2022-12-19 | 290.50 | 295.00 | 290.00 | 294.00 | 280.77 | 764,000 |
| 2022-12-16 | 295.50 | 295.50 | 290.00 | 290.00 | 276.95 | 1,049,000 |
| 2022-12-15 | 296.50 | 299.00 | 295.50 | 297.00 | 283.63 | 328,000 |
| 2022-12-14 | 294.00 | 299.00 | 294.00 | 298.00 | 298.00 | 455,000 |
| 2022-12-13 | 298.50 | 300.50 | 293.00 | 293.00 | 293.00 | 639,000 |
| 2022-12-12 | 299.50 | 302.00 | 294.00 | 298.00 | 298.00 | 427,000 |
| 2022-12-09 | 301.00 | 302.00 | 299.00 | 300.00 | 300.00 | 317,000 |
| 2022-12-08 | 297.00 | 300.50 | 296.50 | 299.00 | 299.00 | 315,000 |
| 2022-12-07 | 303.00 | 304.00 | 298.00 | 298.00 | 298.00 | 664,000 |
| 2022-12-06 | 304.50 | 307.00 | 303.50 | 303.50 | 303.50 | 463,000 |
| 2022-12-05 | 308.00 | 309.00 | 305.50 | 305.50 | 305.50 | 402,000 |
| 2022-12-02 | 304.00 | 309.00 | 303.00 | 308.00 | 308.00 | 440,000 |
| 2022-12-01 | 305.50 | 311.00 | 305.50 | 306.50 | 306.50 | 575,000 |
| 2022-11-30 | 303.00 | 306.00 | 302.00 | 303.00 | 303.00 | 657,000 |
| 2022-11-29 | 306.00 | 309.00 | 303.50 | 303.50 | 303.50 | 425,000 |
| 2022-11-28 | 304.00 | 312.00 | 301.50 | 307.50 | 307.50 | 762,000 |
| 2022-11-25 | 306.00 | 312.00 | 304.50 | 304.50 | 304.50 | 897,000 |
| 2022-11-24 | 297.50 | 309.00 | 297.50 | 306.00 | 306.00 | 1,114,000 |
| 2022-11-23 | 295.00 | 299.50 | 295.00 | 297.00 | 297.00 | 733,000 |
| 2022-11-22 | 288.50 | 293.50 | 288.00 | 293.00 | 293.00 | 505,000 |
| 2022-11-21 | 288.00 | 291.50 | 285.50 | 290.00 | 290.00 | 598,000 |
| 2022-11-18 | 289.00 | 293.00 | 286.00 | 286.00 | 286.00 | 789,000 |
| 2022-11-17 | 285.00 | 290.00 | 285.00 | 289.50 | 289.50 | 647,000 |
| 2022-11-16 | 285.50 | 286.50 | 283.00 | 285.00 | 285.00 | 417,000 |
| 2022-11-15 | 283.50 | 287.50 | 281.50 | 284.50 | 284.50 | 547,000 |
| 2022-11-14 | 289.50 | 289.50 | 282.50 | 284.00 | 284.00 | 476,000 |
| 2022-11-11 | 289.00 | 289.50 | 284.00 | 286.00 | 286.00 | 960,000 |
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.