Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 343.00 | 345.00 | 340.00 | 342.50 | 342.50 | 280,000 |
| 2024-10-29 | 346.00 | 348.00 | 342.00 | 342.50 | 342.50 | 455,000 |
| 2024-10-28 | 355.00 | 356.00 | 346.00 | 346.50 | 346.50 | 518,000 |
| 2024-10-25 | 354.50 | 357.50 | 351.00 | 353.50 | 353.50 | 436,000 |
| 2024-10-24 | 356.00 | 358.50 | 352.00 | 354.00 | 354.00 | 602,000 |
| 2024-10-23 | 358.00 | 358.00 | 352.50 | 355.00 | 355.00 | 618,000 |
| 2024-10-22 | 357.50 | 360.00 | 354.50 | 357.00 | 357.00 | 371,000 |
| 2024-10-21 | 361.00 | 363.50 | 356.50 | 356.50 | 356.50 | 397,000 |
| 2024-10-18 | 365.00 | 367.00 | 361.00 | 361.00 | 361.00 | 308,000 |
| 2024-10-17 | 365.00 | 367.50 | 363.50 | 363.50 | 363.50 | 313,000 |
| 2024-10-16 | 358.00 | 368.00 | 356.00 | 364.00 | 364.00 | 477,000 |
| 2024-10-15 | 360.00 | 361.50 | 357.00 | 358.00 | 358.00 | 493,000 |
| 2024-10-14 | 363.00 | 363.00 | 358.00 | 358.50 | 358.50 | 212,000 |
| 2024-10-11 | 356.00 | 363.00 | 352.00 | 361.00 | 361.00 | 358,000 |
| 2024-10-09 | 360.50 | 366.50 | 352.50 | 352.50 | 352.50 | 498,000 |
| 2024-10-08 | 364.00 | 365.50 | 358.50 | 358.50 | 358.50 | 529,000 |
| 2024-10-07 | 364.50 | 364.50 | 360.00 | 363.50 | 363.50 | 445,000 |
| 2024-10-04 | 358.00 | 364.00 | 358.00 | 360.50 | 360.50 | 546,000 |
| 2024-10-03 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2024-10-02 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2024-10-01 | 353.50 | 357.00 | 351.00 | 355.00 | 355.00 | 365,000 |
| 2024-09-30 | 356.00 | 363.00 | 353.50 | 353.50 | 353.50 | 305,000 |
| 2024-09-27 | 362.50 | 364.50 | 360.00 | 360.00 | 360.00 | 591,000 |
| 2024-09-26 | 367.00 | 369.00 | 361.50 | 361.50 | 361.50 | 590,000 |
| 2024-09-25 | 363.00 | 370.00 | 362.00 | 367.50 | 367.50 | 892,000 |
| 2024-09-24 | 357.00 | 362.00 | 354.50 | 358.00 | 358.00 | 490,000 |
| 2024-09-23 | 368.00 | 370.50 | 356.00 | 356.00 | 356.00 | 821,000 |
| 2024-09-20 | 360.00 | 374.50 | 358.50 | 364.50 | 364.50 | 1,428,000 |
| 2024-09-19 | 343.00 | 359.50 | 342.50 | 354.00 | 354.00 | 1,377,000 |
| 2024-09-18 | 338.00 | 350.50 | 338.00 | 341.50 | 341.50 | 1,063,000 |
| 2024-09-16 | 342.50 | 346.50 | 338.00 | 338.50 | 338.50 | 1,580,000 |
| 2024-09-13 | 349.00 | 349.00 | 343.00 | 343.00 | 343.00 | 687,000 |
| 2024-09-12 | 350.00 | 351.50 | 345.00 | 347.00 | 347.00 | 792,000 |
| 2024-09-11 | 347.00 | 353.00 | 345.50 | 345.50 | 345.50 | 685,000 |
| 2024-09-10 | 357.00 | 360.00 | 347.00 | 347.00 | 347.00 | 508,000 |
| 2024-09-09 | 360.00 | 361.50 | 355.50 | 355.50 | 355.50 | 784,000 |
| 2024-09-06 | 365.00 | 365.50 | 359.00 | 363.50 | 363.50 | 707,000 |
| 2024-09-05 | 365.00 | 370.50 | 359.50 | 360.00 | 360.00 | 878,000 |
| 2024-09-04 | 360.50 | 374.50 | 344.50 | 362.50 | 362.50 | 1,057,000 |
| 2024-09-03 | 374.50 | 378.50 | 370.50 | 370.50 | 370.50 | 703,000 |
| 2024-09-02 | 371.00 | 374.00 | 369.00 | 374.00 | 374.00 | 279,000 |
| 2024-08-30 | 372.00 | 373.50 | 368.00 | 371.00 | 371.00 | 326,000 |
| 2024-08-29 | 369.50 | 373.50 | 362.50 | 371.50 | 371.50 | 383,000 |
| 2024-08-28 | 372.00 | 373.50 | 370.00 | 370.00 | 370.00 | 126,000 |
| 2024-08-27 | 372.00 | 374.00 | 369.50 | 374.00 | 374.00 | 516,000 |
| 2024-08-26 | 374.50 | 375.50 | 370.00 | 370.50 | 370.50 | 384,000 |
| 2024-08-23 | 372.00 | 375.00 | 368.00 | 375.00 | 375.00 | 387,000 |
| 2024-08-22 | 372.50 | 376.50 | 371.50 | 374.50 | 374.50 | 447,000 |
| 2024-08-21 | 369.00 | 376.00 | 367.50 | 375.50 | 375.50 | 554,000 |
| 2024-08-20 | 371.50 | 374.50 | 368.50 | 371.50 | 371.50 | 381,000 |
| 2024-08-19 | 369.50 | 372.00 | 366.50 | 370.00 | 370.00 | 331,000 |
| 2024-08-16 | 365.50 | 370.50 | 365.00 | 368.50 | 368.50 | 563,000 |
| 2024-08-15 | 367.00 | 369.50 | 361.00 | 364.00 | 364.00 | 505,000 |
| 2024-08-14 | 378.00 | 378.00 | 364.50 | 367.00 | 367.00 | 526,000 |
| 2024-08-13 | 360.00 | 365.00 | 358.00 | 365.00 | 365.00 | 598,000 |
| 2024-08-12 | 358.00 | 361.00 | 354.50 | 361.00 | 361.00 | 499,000 |
| 2024-08-09 | 350.00 | 356.00 | 350.00 | 354.50 | 354.50 | 436,000 |
| 2024-08-08 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 435,000 |
| 2024-08-07 | 334.00 | 352.00 | 334.00 | 351.00 | 351.00 | 772,000 |
| 2024-08-06 | 333.00 | 339.00 | 318.00 | 334.00 | 334.00 | 902,000 |
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.