Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 397.00 | 410.50 | 395.00 | 406.50 | 406.50 | 1,221,316 |
| 2025-07-25 | 389.00 | 397.50 | 389.00 | 396.00 | 396.00 | 542,390 |
| 2025-07-24 | 393.50 | 397.50 | 386.00 | 389.50 | 389.50 | 1,063,114 |
| 2025-07-23 | 384.00 | 396.50 | 384.00 | 390.00 | 390.00 | 1,319,548 |
| 2025-07-22 | 386.50 | 389.00 | 383.50 | 384.00 | 384.00 | 976,470 |
| 2025-07-21 | 379.00 | 386.50 | 379.00 | 386.00 | 386.00 | 629,331 |
| 2025-07-18 | 385.50 | 388.00 | 377.50 | 381.50 | 381.50 | 686,600 |
| 2025-07-17 | 377.50 | 384.50 | 377.00 | 384.50 | 384.50 | 886,635 |
| 2025-07-16 | 371.50 | 378.50 | 371.50 | 377.50 | 377.50 | 665,398 |
| 2025-07-15 | 374.00 | 374.00 | 369.50 | 374.00 | 374.00 | 730,215 |
| 2025-07-14 | 369.00 | 374.00 | 369.00 | 374.00 | 374.00 | 510,291 |
| 2025-07-11 | 372.50 | 372.50 | 369.00 | 370.00 | 370.00 | 370,105 |
| 2025-07-10 | 373.50 | 374.00 | 368.00 | 368.50 | 368.50 | 328,437 |
| 2025-07-09 | 362.00 | 373.00 | 361.00 | 372.50 | 372.50 | 773,981 |
| 2025-07-08 | 365.00 | 365.00 | 358.50 | 363.50 | 363.50 | 506,714 |
| 2025-07-07 | 359.50 | 364.00 | 358.00 | 364.00 | 364.00 | 738,084 |
| 2025-07-04 | 361.00 | 363.00 | 357.00 | 359.50 | 359.50 | 607,200 |
| 2025-07-03 | 365.50 | 366.50 | 358.00 | 358.50 | 358.50 | 1,336,093 |
| 2025-07-02 | 365.50 | 368.50 | 363.00 | 363.00 | 363.00 | 1,241,557 |
| 2025-07-01 | 384.00 | 388.00 | 371.50 | 374.50 | 363.10 | 3,544,833 |
| 2025-06-30 | 394.50 | 395.50 | 385.00 | 385.00 | 373.28 | 1,667,602 |
| 2025-06-27 | 395.00 | 398.50 | 393.00 | 394.50 | 382.49 | 1,226,352 |
| 2025-06-26 | 392.00 | 395.00 | 390.00 | 394.00 | 382.01 | 1,110,621 |
| 2025-06-25 | 387.50 | 393.00 | 387.50 | 389.50 | 389.50 | 707,648 |
| 2025-06-24 | 385.00 | 389.00 | 384.50 | 386.00 | 386.00 | 577,232 |
| 2025-06-23 | 378.00 | 382.50 | 373.50 | 382.50 | 382.50 | 408,135 |
| 2025-06-20 | 382.00 | 382.00 | 375.00 | 380.50 | 380.50 | 979,088 |
| 2025-06-19 | 390.50 | 390.50 | 378.00 | 378.00 | 378.00 | 566,063 |
| 2025-06-18 | 385.50 | 390.00 | 385.50 | 387.00 | 387.00 | 613,202 |
| 2025-06-17 | 385.00 | 388.00 | 383.50 | 385.00 | 385.00 | 486,216 |
| 2025-06-16 | 382.00 | 383.50 | 379.50 | 383.50 | 383.50 | 306,766 |
| 2025-06-13 | 384.50 | 384.50 | 375.50 | 378.00 | 378.00 | 1,433,205 |
| 2025-06-12 | 391.00 | 391.00 | 380.00 | 384.50 | 384.50 | 1,234,268 |
| 2025-06-11 | 384.50 | 392.50 | 382.50 | 392.50 | 392.50 | 1,187,008 |
| 2025-06-10 | 380.50 | 382.00 | 377.00 | 382.00 | 382.00 | 747,630 |
| 2025-06-09 | 372.50 | 381.00 | 370.00 | 381.00 | 381.00 | 723,338 |
| 2025-06-06 | 366.00 | 372.50 | 364.00 | 372.50 | 372.50 | 1,194,125 |
| 2025-06-05 | 373.50 | 374.00 | 357.00 | 364.00 | 364.00 | 2,372,930 |
| 2025-06-04 | 380.50 | 388.00 | 371.00 | 374.00 | 374.00 | 1,941,675 |
| 2025-06-03 | 374.00 | 383.50 | 370.50 | 383.50 | 383.50 | 939,242 |
| 2025-06-02 | 373.50 | 374.00 | 366.00 | 374.00 | 374.00 | 441,183 |
| 2025-05-29 | 370.50 | 375.50 | 370.00 | 375.00 | 375.00 | 394,072 |
| 2025-05-28 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 357,252 |
| 2025-05-27 | 364.00 | 367.50 | 363.00 | 363.00 | 363.00 | 382,148 |
| 2025-05-26 | 369.00 | 369.00 | 361.50 | 361.50 | 361.50 | 690,131 |
| 2025-05-23 | 368.00 | 370.50 | 367.00 | 370.50 | 370.50 | 132,115 |
| 2025-05-22 | 374.00 | 374.00 | 367.50 | 367.50 | 367.50 | 463,528 |
| 2025-05-21 | 371.50 | 375.00 | 371.50 | 374.00 | 374.00 | 430,400 |
| 2025-05-20 | 380.50 | 380.50 | 367.00 | 370.00 | 370.00 | 1,696,535 |
| 2025-05-19 | 400.00 | 402.00 | 382.00 | 382.00 | 382.00 | 870,281 |
| 2025-05-16 | 388.00 | 397.50 | 388.00 | 393.50 | 393.50 | 852,213 |
| 2025-05-15 | 388.00 | 398.00 | 384.50 | 384.50 | 384.50 | 791,920 |
| 2025-05-14 | 374.50 | 394.00 | 374.50 | 394.00 | 394.00 | 795,237 |
| 2025-05-13 | 378.00 | 378.50 | 371.00 | 374.50 | 374.50 | 655,042 |
| 2025-05-12 | 373.50 | 375.50 | 369.00 | 371.00 | 371.00 | 510,008 |
| 2025-05-09 | 367.00 | 371.50 | 365.00 | 369.00 | 369.00 | 668,009 |
| 2025-05-08 | 365.00 | 365.50 | 361.00 | 364.00 | 364.00 | 609,133 |
| 2025-05-07 | 364.00 | 364.00 | 354.00 | 358.50 | 358.50 | 674,075 |
| 2025-05-06 | 352.50 | 365.00 | 352.50 | 358.50 | 358.50 | 1,088,156 |
| 2025-05-05 | 357.00 | 362.50 | 352.00 | 352.50 | 352.50 | 633,752 |
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.