Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 494,000 |
| 2022-05-20 | 291.00 | 293.50 | 286.00 | 286.00 | 286.00 | 1,601,000 |
| 2022-05-19 | 289.00 | 292.00 | 287.00 | 291.00 | 291.00 | 486,000 |
| 2022-05-18 | 297.50 | 297.50 | 293.00 | 293.00 | 293.00 | 430,000 |
| 2022-05-17 | 294.50 | 297.00 | 293.50 | 296.00 | 296.00 | 374,000 |
| 2022-05-16 | 292.00 | 294.50 | 291.50 | 292.00 | 292.00 | 308,000 |
| 2022-05-13 | 289.00 | 293.50 | 289.00 | 290.00 | 290.00 | 454,000 |
| 2022-05-12 | 290.00 | 291.50 | 287.50 | 288.50 | 288.50 | 274,000 |
| 2022-05-11 | 285.50 | 292.00 | 285.50 | 290.00 | 290.00 | 377,000 |
| 2022-05-10 | 287.50 | 287.50 | 283.00 | 285.00 | 285.00 | 652,000 |
| 2022-05-09 | 288.50 | 290.50 | 286.50 | 289.50 | 289.50 | 236,000 |
| 2022-05-06 | 292.00 | 292.00 | 288.00 | 288.50 | 288.50 | 529,000 |
| 2022-05-05 | 292.50 | 296.00 | 292.50 | 295.00 | 295.00 | 347,000 |
| 2022-05-04 | 293.00 | 293.50 | 290.00 | 290.00 | 290.00 | 218,000 |
| 2022-05-03 | 291.00 | 293.50 | 290.00 | 290.50 | 290.50 | 192,000 |
| 2022-04-29 | 292.50 | 293.50 | 289.00 | 291.50 | 291.50 | 270,000 |
| 2022-04-28 | 287.00 | 291.00 | 285.50 | 290.50 | 290.50 | 369,000 |
| 2022-04-27 | 285.00 | 288.00 | 283.00 | 285.00 | 285.00 | 697,000 |
| 2022-04-26 | 295.00 | 297.00 | 290.00 | 290.50 | 290.50 | 844,000 |
| 2022-04-25 | 299.00 | 299.00 | 292.00 | 293.50 | 293.50 | 445,000 |
| 2022-04-22 | 302.50 | 305.00 | 301.50 | 301.50 | 301.50 | 303,000 |
| 2022-04-21 | 302.50 | 304.00 | 300.50 | 303.50 | 303.50 | 429,000 |
| 2022-04-20 | 305.00 | 305.50 | 301.00 | 301.00 | 301.00 | 367,000 |
| 2022-04-19 | 305.00 | 306.50 | 303.50 | 304.00 | 304.00 | 211,000 |
| 2022-04-18 | 306.00 | 307.00 | 302.50 | 304.50 | 304.50 | 162,000 |
| 2022-04-15 | 304.00 | 305.50 | 303.00 | 304.00 | 304.00 | 155,000 |
| 2022-04-14 | 304.00 | 304.00 | 300.50 | 304.00 | 304.00 | 375,000 |
| 2022-04-13 | 297.50 | 303.00 | 297.50 | 302.50 | 302.50 | 263,000 |
| 2022-04-12 | 302.50 | 303.00 | 296.50 | 297.50 | 297.50 | 730,000 |
| 2022-04-11 | 310.00 | 310.00 | 302.00 | 303.50 | 303.50 | 368,000 |
| 2022-04-08 | 306.00 | 311.00 | 306.00 | 308.00 | 308.00 | 248,000 |
| 2022-04-07 | 310.50 | 310.50 | 306.00 | 306.00 | 306.00 | 395,000 |
| 2022-04-06 | 308.50 | 313.00 | 308.00 | 309.50 | 309.50 | 215,000 |
| 2022-04-01 | 310.50 | 311.00 | 307.00 | 310.50 | 310.50 | 175,000 |
| 2022-03-31 | 310.50 | 313.50 | 309.00 | 310.50 | 310.50 | 362,000 |
| 2022-03-30 | 306.00 | 312.50 | 306.00 | 310.50 | 310.50 | 416,000 |
| 2022-03-29 | 313.50 | 315.00 | 310.00 | 310.50 | 310.50 | 736,000 |
| 2022-03-28 | 322.00 | 322.00 | 314.50 | 315.50 | 315.50 | 467,000 |
| 2022-03-25 | 331.00 | 332.00 | 321.00 | 321.00 | 321.00 | 1,348,000 |
| 2022-03-24 | 320.00 | 328.00 | 318.00 | 326.00 | 326.00 | 651,000 |
| 2022-03-23 | 318.50 | 320.00 | 317.50 | 319.00 | 319.00 | 228,000 |
| 2022-03-22 | 318.00 | 318.00 | 314.50 | 318.00 | 318.00 | 206,000 |
| 2022-03-21 | 318.00 | 319.00 | 316.50 | 318.50 | 318.50 | 166,000 |
| 2022-03-18 | 317.00 | 318.00 | 311.50 | 318.00 | 318.00 | 485,000 |
| 2022-03-17 | 314.50 | 317.00 | 312.00 | 316.50 | 316.50 | 460,000 |
| 2022-03-16 | 312.00 | 312.50 | 308.50 | 309.50 | 309.50 | 277,000 |
| 2022-03-15 | 317.00 | 317.00 | 308.00 | 308.00 | 308.00 | 422,000 |
| 2022-03-14 | 319.50 | 319.50 | 315.00 | 316.00 | 316.00 | 139,000 |
| 2022-03-11 | 311.50 | 317.50 | 309.00 | 317.00 | 317.00 | 415,000 |
| 2022-03-10 | 313.50 | 313.50 | 307.00 | 309.50 | 309.50 | 676,000 |
| 2022-03-09 | 307.00 | 312.00 | 307.00 | 308.00 | 308.00 | 240,000 |
| 2022-03-08 | 305.00 | 310.00 | 299.50 | 305.00 | 305.00 | 469,000 |
| 2022-03-07 | 315.00 | 315.00 | 306.00 | 307.00 | 307.00 | 305,000 |
| 2022-03-04 | 313.50 | 318.00 | 312.50 | 315.50 | 315.50 | 211,000 |
| 2022-03-03 | 312.00 | 314.50 | 312.00 | 313.50 | 313.50 | 79,000 |
| 2022-03-02 | 313.00 | 314.00 | 311.50 | 313.00 | 313.00 | 100,000 |
| 2022-03-01 | 313.00 | 316.00 | 311.50 | 315.50 | 315.50 | 173,000 |
| 2022-02-25 | 310.50 | 312.50 | 308.00 | 312.50 | 312.50 | 210,000 |
| 2022-02-24 | 313.00 | 314.50 | 307.00 | 309.50 | 309.50 | 353,000 |
| 2022-02-23 | 315.00 | 315.00 | 312.00 | 314.50 | 314.50 | 108,000 |
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.