Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 363.50 | 375.00 | 363.50 | 370.50 | 370.50 | 1,007,292 |
| 2026-07-20 | 368.00 | 375.50 | 359.00 | 362.50 | 362.50 | 1,351,016 |
| 2026-07-17 | 382.00 | 386.00 | 370.50 | 370.50 | 370.50 | 979,518 |
| 2026-07-16 | 387.00 | 391.50 | 383.50 | 386.50 | 386.50 | 762,008 |
| 2026-07-15 | 391.00 | 391.00 | 381.00 | 384.50 | 384.50 | 737,494 |
| 2026-07-14 | 397.50 | 399.00 | 374.00 | 384.50 | 384.50 | 1,989,182 |
| 2026-07-13 | 425.50 | 425.50 | 398.50 | 399.50 | 399.50 | 1,676,480 |
| 2026-07-10 | 420.50 | 420.50 | 420.50 | 420.50 | 408.20 | 0 |
| 2026-07-09 | 441.50 | 445.50 | 420.50 | 420.50 | 408.20 | 1,283,801 |
| 2026-07-08 | 443.00 | 468.00 | 443.00 | 444.50 | 431.50 | 1,715,422 |
| 2026-07-07 | 487.00 | 487.50 | 445.50 | 447.00 | 433.92 | 3,583,194 |
| 2026-07-06 | 427.00 | 467.50 | 427.00 | 467.50 | 453.83 | 1,614,100 |
| 2026-07-03 | 417.00 | 433.00 | 417.00 | 425.00 | 425.00 | 1,098,314 |
| 2026-07-02 | 410.00 | 425.00 | 405.00 | 417.50 | 417.50 | 1,617,300 |
| 2026-07-01 | 420.00 | 425.00 | 406.00 | 407.50 | 407.50 | 4,037,579 |
| 2026-06-30 | 426.00 | 429.50 | 417.50 | 417.50 | 417.50 | 2,037,058 |
| 2026-06-29 | 419.00 | 428.00 | 412.00 | 418.00 | 418.00 | 1,645,168 |
| 2026-06-26 | 419.00 | 423.50 | 414.00 | 415.50 | 415.50 | 1,170,792 |
| 2026-06-25 | 416.50 | 424.00 | 415.50 | 422.50 | 422.50 | 917,603 |
| 2026-06-24 | 412.50 | 421.50 | 411.00 | 416.50 | 416.50 | 441,279 |
| 2026-06-23 | 424.00 | 424.00 | 416.50 | 417.00 | 417.00 | 538,059 |
| 2026-06-22 | 425.00 | 425.00 | 417.00 | 424.00 | 424.00 | 620,904 |
| 2026-06-18 | 411.00 | 417.50 | 407.50 | 417.50 | 417.50 | 1,189,298 |
| 2026-06-17 | 419.00 | 419.00 | 405.00 | 407.50 | 407.50 | 874,943 |
| 2026-06-16 | 421.00 | 426.00 | 417.00 | 421.00 | 421.00 | 920,860 |
| 2026-06-15 | 421.50 | 422.00 | 413.00 | 413.00 | 413.00 | 1,196,441 |
| 2026-06-12 | 419.00 | 419.50 | 411.00 | 411.50 | 411.50 | 1,025,487 |
| 2026-06-11 | 400.00 | 413.00 | 400.00 | 411.00 | 411.00 | 1,061,603 |
| 2026-06-10 | 416.00 | 429.50 | 403.00 | 403.00 | 403.00 | 1,492,988 |
| 2026-06-09 | 416.00 | 436.00 | 412.50 | 415.00 | 415.00 | 1,578,119 |
| 2026-06-08 | 399.00 | 410.50 | 395.50 | 406.00 | 406.00 | 1,460,062 |
| 2026-06-05 | 412.00 | 423.50 | 410.00 | 422.50 | 422.50 | 2,166,907 |
| 2026-06-04 | 406.00 | 414.00 | 406.00 | 410.00 | 410.00 | 1,318,590 |
| 2026-06-03 | 403.50 | 413.00 | 401.50 | 408.00 | 408.00 | 1,722,658 |
| 2026-06-02 | 397.00 | 403.50 | 394.00 | 402.50 | 402.50 | 1,667,249 |
| 2026-06-01 | 393.00 | 397.50 | 388.50 | 396.00 | 396.00 | 804,785 |
| 2026-05-29 | 390.00 | 399.00 | 385.00 | 393.00 | 393.00 | 1,091,139 |
| 2026-05-28 | 398.00 | 400.00 | 387.00 | 387.50 | 387.50 | 947,051 |
| 2026-05-27 | 398.50 | 398.50 | 390.50 | 396.50 | 396.50 | 928,010 |
| 2026-05-26 | 386.00 | 397.50 | 385.50 | 394.50 | 394.50 | 862,558 |
| 2026-05-25 | 381.50 | 388.00 | 381.50 | 385.00 | 385.00 | 702,214 |
| 2026-05-22 | 379.00 | 381.00 | 377.00 | 380.00 | 380.00 | 400,980 |
| 2026-05-21 | 377.00 | 382.50 | 376.50 | 381.50 | 381.50 | 459,072 |
| 2026-05-20 | 375.00 | 378.00 | 372.50 | 376.00 | 376.00 | 406,025 |
| 2026-05-19 | 366.00 | 378.50 | 365.00 | 374.50 | 374.50 | 768,554 |
| 2026-05-18 | 362.50 | 368.00 | 360.50 | 365.00 | 365.00 | 426,487 |
| 2026-05-15 | 372.50 | 377.00 | 363.50 | 368.00 | 368.00 | 876,329 |
| 2026-05-14 | 381.00 | 384.50 | 370.50 | 372.50 | 372.50 | 933,451 |
| 2026-05-13 | 381.00 | 385.50 | 380.00 | 380.00 | 380.00 | 588,335 |
| 2026-05-12 | 391.50 | 391.50 | 378.00 | 382.00 | 382.00 | 1,633,301 |
| 2026-05-11 | 390.00 | 398.50 | 387.00 | 394.00 | 394.00 | 1,507,531 |
| 2026-05-08 | 371.50 | 393.00 | 371.50 | 390.00 | 390.00 | 2,617,813 |
| 2026-05-07 | 364.50 | 374.50 | 362.00 | 371.00 | 371.00 | 925,371 |
| 2026-05-06 | 367.00 | 367.00 | 356.50 | 363.00 | 363.00 | 750,399 |
| 2026-05-05 | 357.50 | 363.50 | 355.50 | 362.50 | 362.50 | 395,075 |
| 2026-05-04 | 361.00 | 362.00 | 353.50 | 357.50 | 357.50 | 547,012 |
| 2026-04-30 | 365.00 | 365.00 | 357.50 | 357.50 | 357.50 | 594,235 |
| 2026-04-29 | 359.50 | 364.00 | 359.00 | 364.00 | 364.00 | 303,201 |
| 2026-04-28 | 367.50 | 370.00 | 359.50 | 359.50 | 359.50 | 631,015 |
| 2026-04-27 | 372.00 | 373.50 | 366.50 | 367.50 | 367.50 | 403,178 |
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.