Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 283.50 | 286.50 | 281.50 | 282.50 | 282.50 | 692,000 |
| 2022-11-09 | 279.50 | 283.00 | 278.50 | 283.00 | 283.00 | 526,000 |
| 2022-11-08 | 275.50 | 281.50 | 275.50 | 277.50 | 277.50 | 460,000 |
| 2022-11-07 | 274.00 | 276.50 | 274.00 | 275.50 | 275.50 | 384,000 |
| 2022-11-04 | 267.50 | 270.50 | 265.50 | 270.00 | 270.00 | 280,000 |
| 2022-11-03 | 260.00 | 268.00 | 260.00 | 267.50 | 267.50 | 332,000 |
| 2022-11-02 | 261.50 | 266.50 | 260.50 | 264.00 | 264.00 | 373,000 |
| 2022-11-01 | 256.50 | 261.50 | 256.50 | 260.50 | 260.50 | 204,000 |
| 2022-10-31 | 254.00 | 256.50 | 252.00 | 256.50 | 256.50 | 1,153,000 |
| 2022-10-28 | 254.00 | 255.00 | 250.50 | 250.50 | 250.50 | 348,000 |
| 2022-10-27 | 252.00 | 257.00 | 252.00 | 255.00 | 255.00 | 515,000 |
| 2022-10-26 | 252.50 | 253.00 | 247.00 | 252.00 | 252.00 | 359,000 |
| 2022-10-25 | 252.00 | 253.00 | 248.00 | 249.00 | 249.00 | 726,000 |
| 2022-10-24 | 256.50 | 257.50 | 251.50 | 252.00 | 252.00 | 306,000 |
| 2022-10-21 | 256.00 | 256.00 | 250.00 | 253.00 | 253.00 | 399,000 |
| 2022-10-20 | 260.00 | 260.00 | 253.00 | 255.50 | 255.50 | 471,000 |
| 2022-10-19 | 263.50 | 264.50 | 260.50 | 262.50 | 262.50 | 369,000 |
| 2022-10-18 | 257.00 | 263.00 | 256.00 | 263.00 | 263.00 | 505,000 |
| 2022-10-17 | 250.00 | 255.50 | 246.50 | 255.50 | 255.50 | 345,000 |
| 2022-10-14 | 252.00 | 254.00 | 251.00 | 253.50 | 253.50 | 408,000 |
| 2022-10-13 | 258.00 | 258.00 | 245.00 | 245.50 | 245.50 | 901,000 |
| 2022-10-12 | 267.50 | 267.50 | 258.50 | 259.50 | 259.50 | 689,000 |
| 2022-10-11 | 269.00 | 271.00 | 265.00 | 269.00 | 269.00 | 503,000 |
| 2022-10-07 | 273.50 | 276.50 | 272.00 | 275.00 | 275.00 | 402,000 |
| 2022-10-06 | 273.50 | 275.00 | 269.50 | 273.50 | 273.50 | 359,000 |
| 2022-10-05 | 279.00 | 279.50 | 271.00 | 271.50 | 271.50 | 394,000 |
| 2022-10-04 | 270.00 | 275.00 | 268.00 | 274.00 | 274.00 | 421,000 |
| 2022-10-03 | 259.00 | 267.00 | 259.00 | 264.00 | 264.00 | 232,000 |
| 2022-09-30 | 259.50 | 264.00 | 255.50 | 264.00 | 264.00 | 356,000 |
| 2022-09-29 | 264.50 | 265.50 | 259.00 | 263.00 | 263.00 | 624,000 |
| 2022-09-28 | 273.50 | 273.50 | 258.50 | 259.00 | 259.00 | 729,000 |
| 2022-09-27 | 269.50 | 272.50 | 265.50 | 272.00 | 272.00 | 613,000 |
| 2022-09-26 | 275.00 | 275.00 | 266.00 | 266.00 | 266.00 | 537,000 |
| 2022-09-23 | 278.00 | 281.00 | 275.50 | 277.50 | 277.50 | 286,000 |
| 2022-09-22 | 275.00 | 278.00 | 271.00 | 278.00 | 278.00 | 335,000 |
| 2022-09-21 | 279.00 | 279.50 | 274.00 | 275.00 | 275.00 | 287,000 |
| 2022-09-20 | 277.00 | 281.00 | 277.00 | 281.00 | 281.00 | 272,000 |
| 2022-09-19 | 278.00 | 279.00 | 275.00 | 277.00 | 277.00 | 176,000 |
| 2022-09-16 | 279.50 | 279.50 | 276.00 | 279.00 | 279.00 | 693,000 |
| 2022-09-15 | 280.50 | 283.00 | 279.50 | 279.50 | 279.50 | 316,000 |
| 2022-09-14 | 275.50 | 281.50 | 275.50 | 280.00 | 280.00 | 229,000 |
| 2022-09-13 | 285.50 | 288.50 | 283.00 | 283.00 | 283.00 | 324,000 |
| 2022-09-12 | 282.50 | 287.50 | 282.50 | 284.00 | 284.00 | 280,000 |
| 2022-09-08 | 276.50 | 281.50 | 276.50 | 281.00 | 281.00 | 407,000 |
| 2022-09-07 | 274.50 | 276.50 | 270.50 | 274.50 | 274.50 | 357,000 |
| 2022-09-06 | 279.00 | 280.00 | 271.50 | 274.50 | 274.50 | 626,000 |
| 2022-09-05 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 505,000 |
| 2022-09-02 | 285.50 | 286.50 | 284.50 | 286.00 | 286.00 | 195,000 |
| 2022-09-01 | 287.50 | 287.50 | 282.00 | 285.00 | 285.00 | 322,000 |
| 2022-08-31 | 287.00 | 288.50 | 285.00 | 288.50 | 288.50 | 274,000 |
| 2022-08-30 | 285.00 | 288.00 | 282.00 | 287.00 | 287.00 | 368,000 |
| 2022-08-29 | 281.00 | 283.00 | 278.00 | 283.00 | 283.00 | 254,000 |
| 2022-08-26 | 290.50 | 290.50 | 285.50 | 288.00 | 288.00 | 441,000 |
| 2022-08-25 | 285.00 | 287.00 | 284.50 | 287.00 | 287.00 | 299,000 |
| 2022-08-24 | 286.00 | 289.50 | 281.50 | 284.00 | 284.00 | 530,000 |
| 2022-08-23 | 282.50 | 285.50 | 281.00 | 285.50 | 285.50 | 496,000 |
| 2022-08-22 | 285.00 | 285.50 | 283.00 | 285.00 | 285.00 | 197,000 |
| 2022-08-19 | 286.50 | 288.50 | 284.50 | 287.00 | 287.00 | 764,000 |
| 2022-08-18 | 281.00 | 285.00 | 279.00 | 285.00 | 285.00 | 571,000 |
| 2022-08-17 | 280.00 | 284.00 | 280.00 | 283.50 | 283.50 | 654,000 |
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.