Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 364.00 | 371.50 | 362.00 | 370.50 | 370.50 | 793,878 |
| 2026-04-23 | 377.00 | 379.50 | 359.00 | 364.00 | 364.00 | 1,142,237 |
| 2026-04-22 | 361.00 | 376.50 | 360.50 | 373.50 | 373.50 | 1,182,849 |
| 2026-04-21 | 358.00 | 360.00 | 354.50 | 360.00 | 360.00 | 720,562 |
| 2026-04-20 | 352.00 | 356.50 | 348.50 | 356.00 | 356.00 | 641,489 |
| 2026-04-17 | 352.00 | 352.50 | 348.00 | 348.50 | 348.50 | 467,100 |
| 2026-04-16 | 352.50 | 354.00 | 348.00 | 348.50 | 348.50 | 498,052 |
| 2026-04-15 | 353.00 | 354.50 | 350.00 | 350.00 | 350.00 | 545,206 |
| 2026-04-14 | 353.00 | 354.50 | 350.50 | 351.00 | 351.00 | 475,213 |
| 2026-04-13 | 353.00 | 353.00 | 346.00 | 351.00 | 351.00 | 276,561 |
| 2026-04-10 | 347.00 | 352.50 | 347.00 | 352.50 | 352.50 | 347,776 |
| 2026-04-09 | 345.50 | 348.50 | 345.50 | 346.50 | 346.50 | 267,405 |
| 2026-04-08 | 345.50 | 348.50 | 344.50 | 348.00 | 348.00 | 312,049 |
| 2026-04-07 | 344.00 | 345.50 | 339.50 | 342.00 | 342.00 | 291,024 |
| 2026-04-02 | 347.50 | 347.50 | 340.50 | 340.50 | 340.50 | 162,022 |
| 2026-04-01 | 341.50 | 348.00 | 341.00 | 347.50 | 347.50 | 360,117 |
| 2026-03-31 | 341.00 | 341.00 | 333.00 | 333.00 | 333.00 | 516,169 |
| 2026-03-30 | 339.00 | 344.00 | 339.00 | 340.00 | 340.00 | 205,075 |
| 2026-03-27 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 263,684 |
| 2026-03-26 | 349.00 | 349.50 | 344.00 | 348.00 | 348.00 | 182,001 |
| 2026-03-25 | 349.00 | 350.50 | 344.50 | 347.00 | 347.00 | 361,004 |
| 2026-03-24 | 347.50 | 354.00 | 345.50 | 347.00 | 347.00 | 429,040 |
| 2026-03-23 | 344.00 | 349.50 | 341.00 | 343.00 | 343.00 | 511,135 |
| 2026-03-20 | 350.50 | 353.50 | 349.00 | 352.00 | 352.00 | 1,646,091 |
| 2026-03-19 | 350.50 | 354.50 | 348.50 | 350.50 | 350.50 | 654,573 |
| 2026-03-18 | 355.00 | 355.50 | 352.50 | 354.00 | 354.00 | 326,179 |
| 2026-03-17 | 350.00 | 356.00 | 347.50 | 355.00 | 355.00 | 835,270 |
| 2026-03-16 | 352.00 | 352.00 | 347.00 | 347.50 | 347.50 | 352,200 |
| 2026-03-13 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | 486,407 |
| 2026-03-12 | 340.00 | 352.00 | 340.00 | 352.00 | 352.00 | 1,345,484 |
| 2026-03-11 | 332.50 | 344.00 | 329.00 | 344.00 | 344.00 | 1,096,759 |
| 2026-03-10 | 327.00 | 337.50 | 325.00 | 330.50 | 330.50 | 897,115 |
| 2026-03-09 | 310.00 | 315.00 | 303.00 | 312.00 | 312.00 | 669,035 |
| 2026-03-06 | 321.00 | 324.00 | 318.50 | 320.50 | 320.50 | 415,164 |
| 2026-03-05 | 319.00 | 323.00 | 319.00 | 320.00 | 320.00 | 532,119 |
| 2026-03-04 | 322.00 | 322.50 | 311.00 | 312.00 | 312.00 | 836,113 |
| 2026-03-03 | 330.00 | 331.50 | 323.00 | 323.50 | 323.50 | 672,555 |
| 2026-03-02 | 330.00 | 335.50 | 329.50 | 332.00 | 332.00 | 509,411 |
| 2026-02-26 | 342.50 | 343.00 | 333.00 | 333.00 | 333.00 | 1,028,531 |
| 2026-02-25 | 346.00 | 346.50 | 339.00 | 339.00 | 339.00 | 369,200 |
| 2026-02-24 | 337.00 | 345.00 | 337.00 | 342.50 | 342.50 | 540,079 |
| 2026-02-23 | 330.00 | 342.00 | 329.50 | 338.50 | 338.50 | 875,270 |
| 2026-02-11 | 330.00 | 332.00 | 328.00 | 329.50 | 329.50 | 534,112 |
| 2026-02-10 | 333.00 | 335.00 | 328.50 | 329.00 | 329.00 | 582,400 |
| 2026-02-09 | 344.00 | 344.00 | 332.00 | 332.50 | 332.50 | 803,160 |
| 2026-02-06 | 340.00 | 340.00 | 334.50 | 339.50 | 339.50 | 571,265 |
| 2026-02-05 | 348.00 | 350.50 | 342.50 | 342.50 | 342.50 | 429,080 |
| 2026-02-04 | 348.00 | 351.00 | 347.00 | 349.00 | 349.00 | 486,550 |
| 2026-02-03 | 348.00 | 349.50 | 344.50 | 346.50 | 346.50 | 393,200 |
| 2026-02-02 | 346.00 | 350.00 | 343.00 | 345.00 | 345.00 | 594,211 |
| 2026-01-30 | 343.00 | 347.50 | 339.50 | 345.50 | 345.50 | 1,191,155 |
| 2026-01-29 | 346.50 | 347.50 | 343.00 | 343.00 | 343.00 | 846,490 |
| 2026-01-28 | 345.50 | 350.50 | 345.50 | 346.00 | 346.00 | 682,305 |
| 2026-01-27 | 347.50 | 348.50 | 344.00 | 345.00 | 345.00 | 856,076 |
| 2026-01-26 | 355.50 | 355.50 | 346.50 | 346.50 | 346.50 | 883,348 |
| 2026-01-23 | 357.00 | 358.50 | 351.50 | 354.00 | 354.00 | 609,853 |
| 2026-01-22 | 356.00 | 356.00 | 351.50 | 354.00 | 354.00 | 455,612 |
| 2026-01-21 | 357.00 | 357.00 | 352.50 | 352.50 | 352.50 | 517,500 |
| 2026-01-20 | 355.50 | 357.50 | 353.50 | 357.00 | 357.00 | 436,400 |
| 2026-01-19 | 357.00 | 360.50 | 353.00 | 353.00 | 353.00 | 568,206 |
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.