Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 388.00 | 389.00 | 362.50 | 362.50 | 362.50 | 2,375,643 |
| 2025-01-22 | 400.00 | 401.50 | 396.50 | 399.50 | 399.50 | 490,000 |
| 2025-01-21 | 399.00 | 399.50 | 396.50 | 397.00 | 397.00 | 226,000 |
| 2025-01-20 | 388.50 | 399.50 | 385.50 | 396.50 | 396.50 | 457,000 |
| 2025-01-17 | 393.50 | 393.50 | 387.00 | 387.50 | 387.50 | 244,000 |
| 2025-01-16 | 389.00 | 394.50 | 388.00 | 390.00 | 390.00 | 467,000 |
| 2025-01-15 | 390.50 | 390.50 | 384.50 | 384.50 | 384.50 | 549,000 |
| 2025-01-14 | 393.00 | 393.00 | 389.00 | 389.50 | 389.50 | 602,000 |
| 2025-01-13 | 402.00 | 402.00 | 389.50 | 391.50 | 391.50 | 1,090,000 |
| 2025-01-10 | 395.50 | 402.00 | 395.50 | 402.00 | 402.00 | 775,000 |
| 2025-01-09 | 405.00 | 405.00 | 392.00 | 395.50 | 395.50 | 694,000 |
| 2025-01-08 | 396.00 | 412.00 | 394.50 | 405.00 | 405.00 | 1,810,000 |
| 2025-01-07 | 389.50 | 397.00 | 388.50 | 396.50 | 396.50 | 861,000 |
| 2025-01-06 | 388.50 | 391.50 | 382.00 | 388.50 | 388.50 | 931,000 |
| 2025-01-03 | 401.00 | 401.00 | 385.50 | 386.00 | 386.00 | 1,644,000 |
| 2025-01-02 | 397.00 | 405.00 | 392.50 | 401.00 | 401.00 | 1,895,000 |
| 2024-12-31 | 393.00 | 401.50 | 388.50 | 397.00 | 397.00 | 3,131,000 |
| 2024-12-30 | 379.00 | 394.00 | 377.00 | 394.00 | 394.00 | 1,708,000 |
| 2024-12-27 | 388.00 | 388.00 | 375.00 | 375.00 | 375.00 | 1,031,000 |
| 2024-12-26 | 384.50 | 395.50 | 382.50 | 389.50 | 389.50 | 1,267,000 |
| 2024-12-25 | 380.00 | 389.50 | 380.00 | 380.00 | 380.00 | 822,000 |
| 2024-12-24 | 392.00 | 392.50 | 386.50 | 387.50 | 378.40 | 725,000 |
| 2024-12-23 | 384.00 | 391.00 | 383.50 | 388.00 | 378.89 | 831,000 |
| 2024-12-20 | 397.00 | 397.00 | 378.50 | 378.50 | 369.61 | 1,075,000 |
| 2024-12-19 | 387.00 | 394.50 | 385.00 | 390.00 | 380.84 | 847,000 |
| 2024-12-18 | 391.50 | 398.00 | 389.00 | 389.00 | 389.00 | 1,093,000 |
| 2024-12-17 | 376.50 | 391.50 | 376.50 | 391.50 | 391.50 | 1,147,000 |
| 2024-12-16 | 397.00 | 397.00 | 374.50 | 374.50 | 374.50 | 1,155,000 |
| 2024-12-13 | 388.00 | 397.00 | 388.00 | 394.50 | 394.50 | 788,000 |
| 2024-12-12 | 389.00 | 400.50 | 386.50 | 387.50 | 387.50 | 1,019,000 |
| 2024-12-11 | 391.00 | 393.00 | 385.00 | 386.00 | 386.00 | 502,000 |
| 2024-12-10 | 385.00 | 395.00 | 384.00 | 391.00 | 391.00 | 1,022,000 |
| 2024-12-09 | 400.00 | 400.00 | 385.50 | 387.00 | 387.00 | 1,242,000 |
| 2024-12-06 | 399.00 | 402.50 | 396.00 | 400.00 | 400.00 | 1,269,000 |
| 2024-12-05 | 420.00 | 420.50 | 403.00 | 405.50 | 405.50 | 2,304,000 |
| 2024-12-04 | 391.00 | 415.00 | 390.00 | 414.00 | 414.00 | 3,667,000 |
| 2024-12-03 | 391.00 | 393.50 | 385.00 | 391.00 | 391.00 | 1,533,000 |
| 2024-12-02 | 383.00 | 394.00 | 381.00 | 390.00 | 390.00 | 1,755,000 |
| 2024-11-29 | 371.00 | 382.00 | 366.00 | 377.00 | 377.00 | 1,124,000 |
| 2024-11-28 | 377.00 | 380.00 | 370.00 | 371.50 | 371.50 | 921,000 |
| 2024-11-27 | 387.00 | 388.00 | 374.00 | 376.50 | 376.50 | 1,606,000 |
| 2024-11-26 | 394.00 | 394.00 | 385.50 | 387.00 | 387.00 | 1,439,000 |
| 2024-11-25 | 390.00 | 399.50 | 390.00 | 395.00 | 395.00 | 2,517,000 |
| 2024-11-22 | 373.00 | 388.00 | 373.00 | 387.00 | 387.00 | 3,577,000 |
| 2024-11-21 | 364.00 | 372.00 | 362.00 | 372.00 | 372.00 | 2,480,000 |
| 2024-11-20 | 366.00 | 374.00 | 361.00 | 361.00 | 361.00 | 2,927,795 |
| 2024-11-19 | 359.50 | 368.00 | 356.00 | 365.00 | 365.00 | 3,202,000 |
| 2024-11-18 | 345.50 | 358.00 | 345.50 | 357.50 | 357.50 | 2,269,000 |
| 2024-11-15 | 356.50 | 360.50 | 341.50 | 341.50 | 341.50 | 1,742,000 |
| 2024-11-14 | 367.50 | 367.50 | 354.50 | 355.50 | 355.50 | 1,358,000 |
| 2024-11-13 | 360.50 | 368.00 | 355.50 | 367.50 | 367.50 | 1,532,000 |
| 2024-11-12 | 359.00 | 370.00 | 355.50 | 358.50 | 358.50 | 1,494,000 |
| 2024-11-11 | 376.00 | 389.00 | 359.50 | 361.50 | 361.50 | 2,351,000 |
| 2024-11-08 | 354.00 | 376.00 | 354.00 | 376.00 | 376.00 | 1,941,000 |
| 2024-11-07 | 348.00 | 359.00 | 346.00 | 357.00 | 357.00 | 1,157,000 |
| 2024-11-06 | 334.00 | 348.00 | 334.00 | 343.00 | 343.00 | 790,000 |
| 2024-11-05 | 338.50 | 339.00 | 333.00 | 334.50 | 334.50 | 665,000 |
| 2024-11-04 | 340.50 | 341.50 | 336.50 | 337.00 | 337.00 | 399,000 |
| 2024-11-01 | 335.00 | 342.50 | 331.50 | 342.50 | 342.50 | 528,000 |
| 2024-10-31 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | 0 |
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.