Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 357.00 | 360.50 | 353.00 | 353.00 | 353.00 | 568,206 |
| 2026-01-16 | 364.00 | 364.00 | 356.00 | 356.00 | 356.00 | 461,357 |
| 2026-01-15 | 367.00 | 367.50 | 358.00 | 358.50 | 358.50 | 696,309 |
| 2026-01-14 | 361.50 | 371.00 | 361.50 | 367.50 | 367.50 | 1,268,307 |
| 2026-01-13 | 362.00 | 362.50 | 354.00 | 361.00 | 361.00 | 900,125 |
| 2026-01-12 | 365.50 | 367.00 | 360.50 | 361.00 | 361.00 | 652,190 |
| 2026-01-09 | 364.00 | 367.50 | 361.50 | 365.00 | 365.00 | 704,131 |
| 2026-01-08 | 361.00 | 367.00 | 358.00 | 365.00 | 365.00 | 761,232 |
| 2026-01-07 | 352.50 | 361.50 | 350.50 | 361.00 | 361.00 | 1,272,656 |
| 2026-01-06 | 358.50 | 358.50 | 353.00 | 354.00 | 354.00 | 1,216,542 |
| 2026-01-05 | 352.50 | 359.50 | 350.00 | 357.50 | 357.50 | 1,282,056 |
| 2026-01-02 | 362.50 | 362.50 | 351.50 | 352.00 | 352.00 | 1,167,756 |
| 2025-12-31 | 361.50 | 364.50 | 359.00 | 359.00 | 359.00 | 1,402,303 |
| 2025-12-30 | 363.50 | 364.50 | 358.00 | 364.00 | 364.00 | 861,307 |
| 2025-12-29 | 365.50 | 368.00 | 363.00 | 363.00 | 363.00 | 984,064 |
| 2025-12-26 | 367.50 | 367.50 | 362.50 | 365.50 | 365.50 | 893,875 |
| 2025-12-24 | 364.50 | 366.00 | 361.50 | 366.00 | 366.00 | 409,280 |
| 2025-12-23 | 367.00 | 369.50 | 361.00 | 365.50 | 365.50 | 379,010 |
| 2025-12-22 | 365.50 | 368.50 | 364.00 | 368.50 | 368.50 | 679,985 |
| 2025-12-19 | 368.00 | 368.00 | 361.00 | 364.00 | 364.00 | 891,813 |
| 2025-12-18 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 1,038,364 |
| 2025-12-17 | 352.00 | 359.50 | 350.50 | 357.00 | 357.00 | 1,054,648 |
| 2025-12-16 | 361.00 | 361.50 | 357.00 | 361.50 | 352.00 | 740,647 |
| 2025-12-15 | 360.50 | 365.50 | 358.00 | 360.00 | 350.54 | 759,597 |
| 2025-12-12 | 369.00 | 369.00 | 363.00 | 363.50 | 353.95 | 446,548 |
| 2025-12-11 | 366.50 | 368.50 | 365.00 | 367.50 | 357.84 | 568,330 |
| 2025-12-10 | 363.00 | 367.00 | 363.00 | 366.00 | 366.00 | 493,391 |
| 2025-12-09 | 354.00 | 362.50 | 353.50 | 362.50 | 362.50 | 598,606 |
| 2025-12-08 | 352.00 | 356.50 | 348.50 | 354.00 | 354.00 | 904,180 |
| 2025-12-05 | 345.00 | 350.50 | 345.00 | 350.50 | 350.50 | 346,610 |
| 2025-12-04 | 346.00 | 348.00 | 344.50 | 345.00 | 345.00 | 421,089 |
| 2025-12-03 | 348.50 | 349.00 | 345.00 | 346.00 | 346.00 | 372,258 |
| 2025-12-02 | 348.00 | 351.50 | 345.00 | 345.00 | 345.00 | 536,060 |
| 2025-12-01 | 345.50 | 349.50 | 343.50 | 347.00 | 347.00 | 569,805 |
| 2025-11-28 | 345.00 | 347.50 | 343.00 | 343.00 | 343.00 | 664,273 |
| 2025-11-27 | 342.00 | 344.50 | 341.00 | 344.50 | 344.50 | 411,420 |
| 2025-11-26 | 341.00 | 342.50 | 339.50 | 339.50 | 339.50 | 430,154 |
| 2025-11-25 | 340.50 | 342.50 | 338.00 | 338.50 | 338.50 | 445,218 |
| 2025-11-24 | 354.00 | 354.00 | 339.00 | 339.00 | 339.00 | 1,065,189 |
| 2025-11-21 | 343.00 | 353.50 | 342.00 | 353.00 | 353.00 | 961,317 |
| 2025-11-20 | 342.50 | 347.50 | 342.50 | 344.50 | 344.50 | 369,122 |
| 2025-11-19 | 343.00 | 343.50 | 338.00 | 339.50 | 339.50 | 936,660 |
| 2025-11-18 | 345.50 | 349.00 | 342.00 | 343.00 | 343.00 | 510,834 |
| 2025-11-17 | 346.50 | 348.50 | 343.50 | 345.50 | 345.50 | 410,430 |
| 2025-11-14 | 349.00 | 351.00 | 343.00 | 346.00 | 346.00 | 658,234 |
| 2025-11-13 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | 820,930 |
| 2025-11-12 | 365.00 | 365.00 | 352.50 | 352.50 | 352.50 | 979,016 |
| 2025-11-11 | 361.50 | 365.50 | 360.00 | 363.50 | 363.50 | 831,165 |
| 2025-11-10 | 355.50 | 357.50 | 353.50 | 357.50 | 357.50 | 257,205 |
| 2025-11-07 | 360.00 | 360.50 | 353.50 | 354.50 | 354.50 | 458,006 |
| 2025-11-06 | 357.50 | 365.00 | 357.50 | 363.00 | 363.00 | 540,686 |
| 2025-11-05 | 350.50 | 357.50 | 348.00 | 354.00 | 354.00 | 405,175 |
| 2025-11-04 | 357.50 | 358.50 | 352.50 | 352.50 | 352.50 | 350,670 |
| 2025-11-03 | 355.00 | 356.50 | 349.00 | 353.50 | 353.50 | 726,202 |
| 2025-10-31 | 354.00 | 357.00 | 350.50 | 350.50 | 350.50 | 834,202 |
| 2025-10-30 | 358.00 | 359.00 | 353.50 | 353.50 | 353.50 | 515,100 |
| 2025-10-29 | 359.00 | 362.00 | 357.00 | 357.50 | 357.50 | 380,206 |
| 2025-10-28 | 362.00 | 362.00 | 357.00 | 357.00 | 357.00 | 574,201 |
| 2025-10-27 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | 380,281 |
| 2025-10-23 | 368.00 | 368.50 | 364.00 | 365.00 | 365.00 | 294,120 |
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.