Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 364.50 | 370.00 | 364.00 | 365.00 | 365.00 | 446,011 |
| 2025-10-21 | 368.00 | 371.50 | 365.00 | 365.00 | 365.00 | 338,686 |
| 2025-10-20 | 367.50 | 370.00 | 366.50 | 366.50 | 366.50 | 243,250 |
| 2025-10-17 | 368.00 | 371.00 | 364.50 | 364.50 | 364.50 | 309,641 |
| 2025-10-16 | 368.00 | 371.00 | 368.00 | 368.00 | 368.00 | 239,840 |
| 2025-10-15 | 367.00 | 368.00 | 365.00 | 367.50 | 367.50 | 204,652 |
| 2025-10-14 | 374.50 | 375.00 | 363.50 | 363.50 | 363.50 | 359,983 |
| 2025-10-13 | 365.50 | 372.00 | 365.50 | 370.00 | 370.00 | 311,111 |
| 2025-10-09 | 374.00 | 379.00 | 374.00 | 376.00 | 376.00 | 306,284 |
| 2025-10-08 | 376.00 | 377.00 | 373.00 | 373.00 | 373.00 | 295,138 |
| 2025-10-07 | 372.00 | 378.00 | 372.00 | 373.00 | 373.00 | 622,265 |
| 2025-10-03 | 370.00 | 374.00 | 369.00 | 371.00 | 371.00 | 304,005 |
| 2025-10-02 | 370.50 | 373.00 | 369.50 | 370.00 | 370.00 | 346,519 |
| 2025-10-01 | 371.00 | 373.00 | 369.50 | 369.50 | 369.50 | 228,001 |
| 2025-09-30 | 366.50 | 371.00 | 366.50 | 370.00 | 370.00 | 253,085 |
| 2025-09-29 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-09-26 | 367.50 | 368.00 | 362.00 | 365.00 | 365.00 | 453,327 |
| 2025-09-25 | 372.00 | 372.50 | 366.50 | 366.50 | 366.50 | 592,237 |
| 2025-09-24 | 372.00 | 377.00 | 370.50 | 370.50 | 370.50 | 487,105 |
| 2025-09-23 | 371.00 | 373.50 | 370.00 | 370.00 | 370.00 | 292,029 |
| 2025-09-22 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | 181,007 |
| 2025-09-19 | 371.50 | 374.00 | 370.00 | 370.00 | 370.00 | 367,625 |
| 2025-09-18 | 371.00 | 373.00 | 369.50 | 371.50 | 371.50 | 201,023 |
| 2025-09-17 | 370.50 | 372.00 | 368.00 | 368.00 | 368.00 | 379,079 |
| 2025-09-16 | 371.00 | 372.00 | 365.50 | 370.00 | 370.00 | 566,847 |
| 2025-09-15 | 377.50 | 378.00 | 370.00 | 370.00 | 370.00 | 329,614 |
| 2025-09-12 | 378.00 | 378.00 | 374.50 | 375.00 | 375.00 | 399,895 |
| 2025-09-11 | 381.00 | 383.00 | 373.00 | 373.00 | 373.00 | 689,930 |
| 2025-09-10 | 385.00 | 389.00 | 380.00 | 380.00 | 380.00 | 643,370 |
| 2025-09-09 | 385.50 | 386.00 | 381.00 | 381.00 | 381.00 | 415,650 |
| 2025-09-08 | 387.00 | 391.50 | 384.00 | 387.00 | 387.00 | 349,760 |
| 2025-09-05 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 271,669 |
| 2025-09-04 | 383.00 | 385.00 | 380.50 | 381.00 | 381.00 | 194,077 |
| 2025-09-03 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | 250,409 |
| 2025-09-02 | 395.50 | 395.50 | 382.50 | 384.00 | 384.00 | 402,087 |
| 2025-09-01 | 397.00 | 397.00 | 385.50 | 391.50 | 391.50 | 401,271 |
| 2025-08-29 | 396.00 | 401.00 | 391.00 | 394.50 | 394.50 | 542,100 |
| 2025-08-28 | 394.00 | 396.50 | 391.50 | 391.50 | 391.50 | 209,157 |
| 2025-08-27 | 392.00 | 395.50 | 392.00 | 393.50 | 393.50 | 255,409 |
| 2025-08-26 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | 434,235 |
| 2025-08-25 | 388.00 | 392.50 | 386.50 | 389.50 | 389.50 | 331,107 |
| 2025-08-22 | 389.00 | 391.50 | 385.50 | 385.50 | 385.50 | 255,125 |
| 2025-08-21 | 385.00 | 391.50 | 385.00 | 389.00 | 389.00 | 283,047 |
| 2025-08-20 | 392.00 | 392.00 | 383.00 | 384.50 | 384.50 | 360,271 |
| 2025-08-19 | 399.50 | 399.50 | 392.00 | 392.00 | 392.00 | 311,458 |
| 2025-08-18 | 396.50 | 399.00 | 395.50 | 398.50 | 398.50 | 303,855 |
| 2025-08-15 | 394.00 | 396.50 | 392.50 | 396.50 | 396.50 | 374,137 |
| 2025-08-14 | 398.00 | 400.00 | 393.00 | 396.00 | 396.00 | 387,360 |
| 2025-08-13 | 393.00 | 397.00 | 393.00 | 395.50 | 395.50 | 493,163 |
| 2025-08-12 | 403.00 | 404.50 | 391.00 | 391.00 | 391.00 | 790,749 |
| 2025-08-11 | 410.00 | 412.50 | 400.50 | 404.50 | 404.50 | 483,216 |
| 2025-08-08 | 406.50 | 409.50 | 397.00 | 409.50 | 409.50 | 860,652 |
| 2025-08-07 | 412.00 | 414.50 | 404.50 | 406.50 | 406.50 | 478,204 |
| 2025-08-06 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | 413,633 |
| 2025-08-05 | 409.00 | 416.50 | 408.00 | 414.00 | 414.00 | 724,499 |
| 2025-08-04 | 404.00 | 406.00 | 399.00 | 404.00 | 404.00 | 928,410 |
| 2025-08-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 707,534 |
| 2025-07-31 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 397,280 |
| 2025-07-30 | 412.00 | 412.00 | 401.50 | 405.00 | 405.00 | 638,128 |
| 2025-07-29 | 406.00 | 408.00 | 401.50 | 404.50 | 404.50 | 756,259 |
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.