Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 316.00 | 316.00 | 310.50 | 313.00 | 313.00 | 336,000 |
| 2022-02-21 | 316.50 | 320.00 | 316.50 | 318.00 | 318.00 | 99,000 |
| 2022-02-18 | 320.00 | 322.00 | 317.00 | 319.00 | 319.00 | 393,000 |
| 2022-02-17 | 323.00 | 324.00 | 318.00 | 318.00 | 318.00 | 478,000 |
| 2022-02-16 | 321.50 | 325.50 | 321.00 | 322.00 | 322.00 | 343,000 |
| 2022-02-15 | 323.00 | 324.50 | 320.00 | 320.50 | 320.50 | 201,000 |
| 2022-02-14 | 320.00 | 324.00 | 319.50 | 323.00 | 323.00 | 259,000 |
| 2022-02-11 | 323.50 | 326.00 | 322.00 | 323.00 | 323.00 | 310,000 |
| 2022-02-10 | 319.00 | 324.00 | 317.00 | 324.00 | 324.00 | 404,000 |
| 2022-02-09 | 315.50 | 318.50 | 314.00 | 317.00 | 317.00 | 493,000 |
| 2022-02-08 | 321.00 | 326.00 | 317.50 | 319.50 | 319.50 | 447,000 |
| 2022-02-07 | 316.00 | 323.00 | 310.00 | 321.00 | 321.00 | 601,000 |
| 2022-01-26 | 313.50 | 316.50 | 313.00 | 314.00 | 314.00 | 296,000 |
| 2022-01-25 | 314.50 | 319.00 | 314.00 | 316.00 | 316.00 | 345,000 |
| 2022-01-24 | 313.00 | 315.50 | 306.50 | 314.00 | 314.00 | 407,000 |
| 2022-01-21 | 320.00 | 321.00 | 316.00 | 316.50 | 316.50 | 473,000 |
| 2022-01-20 | 326.50 | 326.50 | 322.50 | 323.50 | 323.50 | 309,000 |
| 2022-01-19 | 330.00 | 330.50 | 326.50 | 326.50 | 326.50 | 215,000 |
| 2022-01-18 | 327.50 | 335.00 | 327.50 | 332.00 | 332.00 | 379,000 |
| 2022-01-17 | 326.50 | 328.50 | 325.00 | 327.50 | 327.50 | 102,000 |
| 2022-01-14 | 329.00 | 329.00 | 323.50 | 326.50 | 326.50 | 393,000 |
| 2022-01-13 | 331.00 | 332.00 | 328.00 | 330.00 | 330.00 | 271,000 |
| 2022-01-12 | 329.50 | 329.50 | 326.00 | 327.50 | 327.50 | 446,000 |
| 2022-01-11 | 335.50 | 335.50 | 327.00 | 327.50 | 327.50 | 719,000 |
| 2022-01-10 | 333.00 | 338.00 | 329.50 | 336.50 | 336.50 | 458,000 |
| 2022-01-07 | 340.50 | 343.00 | 332.50 | 335.50 | 335.50 | 627,000 |
| 2022-01-06 | 344.00 | 344.00 | 337.00 | 338.00 | 338.00 | 908,000 |
| 2022-01-05 | 344.00 | 349.00 | 342.00 | 344.00 | 344.00 | 1,722,000 |
| 2022-01-04 | 328.00 | 344.00 | 328.00 | 343.00 | 343.00 | 1,879,000 |
| 2022-01-03 | 330.00 | 332.50 | 327.00 | 327.00 | 327.00 | 490,000 |
| 2021-12-30 | 328.00 | 332.50 | 327.50 | 328.50 | 328.50 | 335,000 |
| 2021-12-29 | 328.00 | 328.50 | 326.00 | 328.00 | 328.00 | 196,000 |
| 2021-12-28 | 329.00 | 330.00 | 327.50 | 328.00 | 328.00 | 292,000 |
| 2021-12-27 | 328.00 | 328.50 | 326.00 | 327.00 | 327.00 | 243,000 |
| 2021-12-24 | 329.50 | 330.00 | 325.00 | 326.00 | 326.00 | 336,000 |
| 2021-12-23 | 322.50 | 328.00 | 322.00 | 326.00 | 326.00 | 287,000 |
| 2021-12-22 | 320.00 | 324.50 | 320.00 | 320.00 | 320.00 | 354,000 |
| 2021-12-21 | 319.00 | 322.00 | 318.50 | 320.00 | 320.00 | 420,000 |
| 2021-12-20 | 325.50 | 325.50 | 318.50 | 320.00 | 320.00 | 525,000 |
| 2021-12-17 | 324.00 | 327.00 | 322.50 | 325.50 | 325.50 | 630,000 |
| 2021-12-16 | 326.00 | 328.00 | 324.00 | 325.50 | 325.50 | 402,000 |
| 2021-12-15 | 327.50 | 329.00 | 324.00 | 325.00 | 325.00 | 730,000 |
| 2021-12-14 | 330.00 | 330.00 | 323.50 | 325.00 | 325.00 | 1,354,000 |
| 2021-12-13 | 330.50 | 333.00 | 329.50 | 330.00 | 330.00 | 466,000 |
| 2021-12-10 | 332.50 | 332.50 | 327.00 | 332.00 | 332.00 | 372,000 |
| 2021-12-09 | 333.50 | 334.50 | 331.00 | 333.50 | 333.50 | 262,000 |
| 2021-12-08 | 329.00 | 334.00 | 329.00 | 333.50 | 333.50 | 804,000 |
| 2021-12-07 | 331.00 | 332.50 | 328.00 | 328.50 | 328.50 | 609,000 |
| 2021-12-06 | 338.00 | 338.00 | 327.00 | 332.50 | 332.50 | 956,000 |
| 2021-12-03 | 333.00 | 337.00 | 333.00 | 336.00 | 336.00 | 1,465,000 |
| 2021-12-02 | 328.00 | 331.00 | 327.50 | 330.00 | 330.00 | 803,000 |
| 2021-12-01 | 327.50 | 329.50 | 323.50 | 328.00 | 328.00 | 625,000 |
| 2021-11-30 | 324.00 | 329.50 | 322.00 | 327.50 | 327.50 | 1,194,000 |
| 2021-11-29 | 310.50 | 329.00 | 310.00 | 323.50 | 323.50 | 1,045,000 |
| 2021-11-26 | 321.00 | 323.00 | 314.50 | 315.00 | 315.00 | 684,000 |
| 2021-11-25 | 326.50 | 328.50 | 322.50 | 323.00 | 323.00 | 748,000 |
| 2021-11-24 | 328.00 | 332.00 | 323.00 | 329.50 | 329.50 | 1,352,000 |
| 2021-11-23 | 322.00 | 327.00 | 319.00 | 325.50 | 325.50 | 1,187,000 |
| 2021-11-22 | 321.00 | 322.50 | 317.00 | 322.00 | 322.00 | 433,000 |
| 2021-11-19 | 322.00 | 324.00 | 316.00 | 321.00 | 321.00 | 1,253,000 |
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.