Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 349.00 | 357.00 | 349.00 | 357.00 | 357.00 | 519,237 |
| 2025-04-30 | 357.00 | 357.00 | 348.00 | 349.00 | 349.00 | 1,015,600 |
| 2025-04-29 | 353.50 | 353.50 | 342.50 | 349.50 | 349.50 | 955,014 |
| 2025-04-28 | 345.00 | 351.00 | 342.00 | 350.00 | 350.00 | 552,184 |
| 2025-04-25 | 350.00 | 350.00 | 338.00 | 339.00 | 339.00 | 948,228 |
| 2025-04-24 | 338.00 | 345.50 | 335.00 | 345.50 | 345.50 | 520,137 |
| 2025-04-23 | 329.00 | 338.50 | 326.50 | 336.50 | 336.50 | 796,034 |
| 2025-04-22 | 323.00 | 331.50 | 322.50 | 323.50 | 323.50 | 527,095 |
| 2025-04-21 | 339.50 | 339.50 | 329.00 | 329.00 | 329.00 | 340,421 |
| 2025-04-18 | 336.00 | 340.00 | 334.00 | 337.50 | 337.50 | 280,006 |
| 2025-04-17 | 333.00 | 341.00 | 330.50 | 335.50 | 335.50 | 368,107 |
| 2025-04-16 | 338.50 | 345.00 | 337.00 | 337.00 | 337.00 | 246,049 |
| 2025-04-15 | 337.00 | 346.00 | 336.00 | 342.50 | 342.50 | 630,106 |
| 2025-04-14 | 335.00 | 346.00 | 333.00 | 336.00 | 336.00 | 803,221 |
| 2025-04-11 | 317.50 | 336.00 | 306.00 | 331.00 | 331.00 | 659,354 |
| 2025-04-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 127,000 |
| 2025-04-09 | 312.00 | 322.00 | 288.00 | 291.00 | 291.00 | 1,077,466 |
| 2025-04-08 | 322.50 | 333.00 | 316.50 | 320.00 | 320.00 | 1,006,365 |
| 2025-04-07 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 248,040 |
| 2025-04-02 | 378.50 | 395.00 | 378.50 | 386.00 | 386.00 | 432,569 |
| 2025-04-01 | 373.00 | 385.50 | 373.00 | 377.00 | 377.00 | 572,066 |
| 2025-03-31 | 373.50 | 381.50 | 371.00 | 373.00 | 373.00 | 677,198 |
| 2025-03-28 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | 610,051 |
| 2025-03-27 | 392.50 | 394.50 | 388.50 | 389.00 | 389.00 | 434,250 |
| 2025-03-26 | 403.50 | 403.50 | 388.00 | 392.50 | 392.50 | 796,321 |
| 2025-03-25 | 404.00 | 404.00 | 399.50 | 400.00 | 400.00 | 298,067 |
| 2025-03-24 | 404.00 | 405.00 | 398.00 | 400.00 | 400.00 | 299,132 |
| 2025-03-21 | 397.50 | 405.00 | 397.00 | 403.50 | 403.50 | 982,323 |
| 2025-03-20 | 394.50 | 400.50 | 394.50 | 399.50 | 399.50 | 588,358 |
| 2025-03-19 | 399.00 | 399.00 | 393.00 | 395.00 | 395.00 | 453,340 |
| 2025-03-18 | 399.00 | 401.00 | 396.00 | 396.00 | 396.00 | 569,231 |
| 2025-03-17 | 399.00 | 400.00 | 393.50 | 394.00 | 394.00 | 507,231 |
| 2025-03-14 | 394.00 | 400.00 | 394.00 | 397.00 | 397.00 | 543,918 |
| 2025-03-13 | 395.00 | 402.50 | 394.00 | 394.00 | 394.00 | 661,304 |
| 2025-03-12 | 394.50 | 402.00 | 392.00 | 392.00 | 392.00 | 634,083 |
| 2025-03-11 | 386.00 | 397.50 | 385.00 | 396.00 | 396.00 | 1,011,069 |
| 2025-03-10 | 390.00 | 397.00 | 389.00 | 392.50 | 392.50 | 516,167 |
| 2025-03-07 | 384.50 | 393.00 | 382.50 | 390.00 | 390.00 | 882,392 |
| 2025-03-06 | 393.00 | 393.00 | 384.50 | 384.50 | 384.50 | 643,751 |
| 2025-03-05 | 383.50 | 387.50 | 382.00 | 385.00 | 385.00 | 507,216 |
| 2025-03-04 | 377.00 | 384.00 | 372.00 | 380.00 | 380.00 | 636,407 |
| 2025-03-03 | 374.50 | 378.50 | 371.50 | 378.00 | 378.00 | 391,162 |
| 2025-02-27 | 382.00 | 382.00 | 373.50 | 375.00 | 375.00 | 498,146 |
| 2025-02-26 | 380.00 | 382.00 | 375.50 | 380.00 | 380.00 | 334,010 |
| 2025-02-25 | 384.00 | 385.00 | 378.00 | 379.00 | 379.00 | 447,151 |
| 2025-02-24 | 381.00 | 387.00 | 380.00 | 383.00 | 383.00 | 490,352 |
| 2025-02-21 | 376.00 | 386.50 | 376.00 | 384.00 | 384.00 | 863,445 |
| 2025-02-20 | 372.50 | 378.50 | 368.00 | 376.00 | 376.00 | 635,386 |
| 2025-02-19 | 367.50 | 372.00 | 367.00 | 370.00 | 370.00 | 660,098 |
| 2025-02-18 | 365.00 | 369.00 | 363.50 | 365.00 | 365.00 | 695,704 |
| 2025-02-17 | 365.00 | 367.00 | 362.50 | 362.50 | 362.50 | 471,470 |
| 2025-02-14 | 367.00 | 368.00 | 362.00 | 362.00 | 362.00 | 633,215 |
| 2025-02-13 | 364.50 | 367.00 | 363.50 | 365.50 | 365.50 | 391,107 |
| 2025-02-12 | 365.50 | 366.00 | 362.00 | 362.00 | 362.00 | 697,269 |
| 2025-02-11 | 364.50 | 366.50 | 361.50 | 362.00 | 362.00 | 553,145 |
| 2025-02-10 | 368.00 | 371.50 | 358.00 | 361.50 | 361.50 | 940,304 |
| 2025-02-07 | 366.50 | 371.00 | 365.50 | 365.50 | 365.50 | 819,445 |
| 2025-02-06 | 369.50 | 370.00 | 360.50 | 364.00 | 364.00 | 1,143,382 |
| 2025-02-05 | 359.50 | 373.00 | 359.50 | 370.00 | 370.00 | 1,040,711 |
| 2025-02-04 | 368.00 | 369.00 | 352.00 | 357.00 | 357.00 | 1,578,607 |
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.