Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 277.00 | 281.50 | 276.50 | 279.00 | 279.00 | 967,000 |
| 2022-08-15 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | 1,424,000 |
| 2022-08-12 | 271.50 | 283.50 | 269.50 | 282.50 | 282.50 | 1,760,000 |
| 2022-08-11 | 260.50 | 267.00 | 260.00 | 265.00 | 265.00 | 518,000 |
| 2022-08-10 | 257.00 | 260.00 | 256.50 | 257.00 | 257.00 | 299,000 |
| 2022-08-09 | 254.50 | 259.00 | 254.50 | 258.00 | 258.00 | 245,000 |
| 2022-08-08 | 257.00 | 257.50 | 252.50 | 257.00 | 257.00 | 343,000 |
| 2022-08-05 | 257.00 | 260.00 | 256.00 | 258.00 | 258.00 | 466,000 |
| 2022-08-04 | 255.00 | 256.00 | 252.50 | 256.00 | 256.00 | 376,000 |
| 2022-08-03 | 257.00 | 260.50 | 254.00 | 256.50 | 256.50 | 492,000 |
| 2022-08-02 | 259.00 | 259.00 | 252.50 | 257.00 | 257.00 | 727,000 |
| 2022-08-01 | 265.00 | 265.00 | 257.00 | 259.00 | 259.00 | 658,000 |
| 2022-07-29 | 265.00 | 266.50 | 261.00 | 264.00 | 264.00 | 761,000 |
| 2022-07-28 | 266.50 | 267.50 | 259.00 | 262.50 | 262.50 | 575,000 |
| 2022-07-27 | 262.00 | 266.50 | 260.50 | 263.50 | 263.50 | 575,000 |
| 2022-07-26 | 267.00 | 267.00 | 260.50 | 261.00 | 261.00 | 565,000 |
| 2022-07-25 | 274.50 | 274.50 | 265.50 | 267.00 | 267.00 | 1,017,000 |
| 2022-07-22 | 283.00 | 283.00 | 272.00 | 275.00 | 275.00 | 1,540,000 |
| 2022-07-21 | 275.50 | 283.00 | 271.50 | 283.00 | 283.00 | 1,322,000 |
| 2022-07-20 | 280.00 | 284.50 | 276.00 | 278.00 | 278.00 | 1,987,000 |
| 2022-07-19 | 265.00 | 283.50 | 263.00 | 278.50 | 278.50 | 2,409,000 |
| 2022-07-18 | 249.00 | 269.50 | 246.00 | 269.50 | 269.50 | 1,028,000 |
| 2022-07-15 | 242.00 | 246.50 | 241.00 | 245.00 | 245.00 | 811,000 |
| 2022-07-14 | 233.00 | 240.00 | 232.50 | 237.50 | 237.50 | 395,000 |
| 2022-07-13 | 236.50 | 242.00 | 230.50 | 234.00 | 234.00 | 1,607,000 |
| 2022-07-12 | 264.00 | 265.00 | 256.50 | 258.00 | 232.00 | 1,017,000 |
| 2022-07-11 | 267.50 | 271.50 | 263.00 | 267.50 | 240.54 | 783,000 |
| 2022-07-08 | 279.00 | 279.00 | 264.50 | 271.00 | 243.69 | 1,100,000 |
| 2022-07-07 | 255.00 | 270.00 | 255.00 | 270.00 | 242.79 | 1,560,000 |
| 2022-07-06 | 244.00 | 256.50 | 244.00 | 253.50 | 253.50 | 1,264,000 |
| 2022-07-05 | 248.50 | 249.00 | 241.00 | 242.00 | 242.00 | 762,000 |
| 2022-07-04 | 245.00 | 252.00 | 240.50 | 240.50 | 240.50 | 727,000 |
| 2022-07-01 | 253.50 | 253.50 | 244.00 | 244.00 | 244.00 | 623,000 |
| 2022-06-30 | 260.00 | 260.00 | 251.50 | 254.50 | 254.50 | 763,000 |
| 2022-06-29 | 263.00 | 266.00 | 259.00 | 260.50 | 260.50 | 885,000 |
| 2022-06-28 | 274.00 | 274.00 | 268.00 | 269.00 | 269.00 | 488,000 |
| 2022-06-27 | 270.50 | 274.50 | 270.00 | 274.00 | 274.00 | 317,000 |
| 2022-06-24 | 273.00 | 274.50 | 268.00 | 268.00 | 268.00 | 526,000 |
| 2022-06-23 | 279.50 | 280.00 | 269.50 | 271.50 | 271.50 | 907,000 |
| 2022-06-22 | 283.50 | 284.00 | 280.00 | 280.00 | 280.00 | 543,000 |
| 2022-06-21 | 283.00 | 284.00 | 280.50 | 283.00 | 283.00 | 229,000 |
| 2022-06-20 | 289.50 | 290.00 | 280.50 | 280.50 | 280.50 | 417,000 |
| 2022-06-17 | 291.50 | 291.50 | 287.00 | 288.00 | 288.00 | 857,000 |
| 2022-06-16 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | 299,000 |
| 2022-06-15 | 291.50 | 296.00 | 291.50 | 292.50 | 292.50 | 280,000 |
| 2022-06-14 | 290.50 | 294.50 | 290.50 | 291.50 | 291.50 | 232,000 |
| 2022-06-13 | 293.50 | 294.00 | 291.00 | 291.00 | 291.00 | 201,000 |
| 2022-06-10 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | 102,000 |
| 2022-06-09 | 296.50 | 297.00 | 294.50 | 296.50 | 296.50 | 298,000 |
| 2022-06-08 | 296.50 | 298.00 | 294.50 | 296.50 | 296.50 | 309,000 |
| 2022-06-07 | 294.50 | 296.00 | 294.00 | 295.00 | 295.00 | 182,000 |
| 2022-06-06 | 296.00 | 297.50 | 293.50 | 294.50 | 294.50 | 303,000 |
| 2022-06-02 | 295.50 | 300.00 | 295.50 | 297.00 | 297.00 | 224,000 |
| 2022-06-01 | 296.50 | 301.50 | 296.00 | 298.50 | 298.50 | 193,000 |
| 2022-05-31 | 291.00 | 300.00 | 289.50 | 300.00 | 300.00 | 1,062,000 |
| 2022-05-30 | 290.00 | 291.50 | 290.00 | 291.00 | 291.00 | 181,000 |
| 2022-05-27 | 287.00 | 289.00 | 287.00 | 288.50 | 288.50 | 164,000 |
| 2022-05-26 | 286.50 | 288.00 | 286.00 | 286.00 | 286.00 | 137,000 |
| 2022-05-25 | 286.50 | 287.50 | 285.50 | 286.00 | 286.00 | 211,000 |
| 2022-05-24 | 284.50 | 287.50 | 284.50 | 286.00 | 286.00 | 271,000 |
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.