Simplo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 363.00 | 371.00 | 363.00 | 370.00 | 370.00 | 597,145 |
| 2026-10-15 | 360.50 | 370.00 | 360.50 | 366.50 | 366.50 | 1,326,148 |
| 2026-10-14 | 359.50 | 367.00 | 359.00 | 365.50 | 365.50 | 722,030 |
| 2026-10-13 | 364.50 | 365.00 | 358.00 | 361.00 | 361.00 | 454,508 |
| 2026-10-12 | 364.00 | 371.00 | 362.00 | 364.50 | 364.50 | 229,036 |
| 2026-10-08 | 372.50 | 372.50 | 363.00 | 364.00 | 364.00 | 517,300 |
| 2026-10-07 | 371.00 | 373.00 | 369.00 | 370.00 | 370.00 | 321,323 |
| 2026-10-06 | 378.00 | 378.00 | 368.00 | 372.50 | 372.50 | 1,093,817 |
| 2026-10-05 | 383.50 | 386.50 | 380.50 | 382.00 | 382.00 | 425,990 |
| 2026-10-02 | 379.50 | 385.00 | 379.00 | 383.00 | 383.00 | 348,400 |
| 2026-10-01 | 377.00 | 381.00 | 377.00 | 379.50 | 379.50 | 291,030 |
| 2026-09-30 | 381.00 | 381.00 | 376.50 | 377.00 | 377.00 | 389,600 |
| 2026-09-29 | 375.00 | 382.00 | 374.50 | 379.50 | 379.50 | 308,021 |
| 2026-09-24 | 376.50 | 378.00 | 373.50 | 376.00 | 376.00 | 161,310 |
| 2026-09-23 | 378.50 | 379.00 | 374.50 | 376.50 | 376.50 | 336,010 |
| 2026-09-22 | 376.00 | 379.50 | 373.50 | 377.00 | 377.00 | 552,036 |
| 2026-09-21 | 374.50 | 375.50 | 372.00 | 373.50 | 373.50 | 421,260 |
| 2026-09-18 | 376.00 | 376.00 | 371.50 | 371.50 | 371.50 | 1,757,230 |
| 2026-09-17 | 379.00 | 379.00 | 372.00 | 374.00 | 374.00 | 604,109 |
| 2026-09-16 | 373.00 | 376.50 | 370.00 | 376.50 | 376.50 | 498,200 |
| 2026-09-15 | 378.50 | 378.50 | 372.50 | 373.00 | 373.00 | 310,008 |
| 2026-09-14 | 376.50 | 381.50 | 374.50 | 379.00 | 379.00 | 250,007 |
| 2026-09-11 | 377.00 | 381.50 | 371.50 | 380.50 | 380.50 | 617,673 |
| 2026-09-10 | 383.00 | 383.00 | 375.50 | 378.50 | 378.50 | 376,131 |
| 2026-09-09 | 381.00 | 383.50 | 377.50 | 383.00 | 383.00 | 367,018 |
| 2026-09-08 | 386.00 | 386.00 | 376.50 | 378.50 | 378.50 | 665,260 |
| 2026-09-07 | 394.00 | 394.00 | 383.00 | 386.50 | 386.50 | 793,434 |
| 2026-09-04 | 398.50 | 398.50 | 391.00 | 397.00 | 397.00 | 268,334 |
| 2026-09-03 | 407.00 | 407.00 | 392.50 | 394.50 | 394.50 | 477,730 |
| 2026-09-02 | 407.50 | 407.50 | 401.00 | 404.00 | 404.00 | 353,505 |
| 2026-09-01 | 403.50 | 411.00 | 403.50 | 408.50 | 408.50 | 358,134 |
| 2026-08-31 | 404.50 | 408.00 | 401.50 | 404.00 | 404.00 | 389,051 |
| 2026-08-28 | 410.50 | 412.50 | 403.50 | 405.50 | 405.50 | 359,415 |
| 2026-08-27 | 405.00 | 413.50 | 400.50 | 409.00 | 409.00 | 500,073 |
| 2026-08-26 | 393.00 | 401.00 | 389.00 | 399.50 | 399.50 | 534,110 |
| 2026-08-25 | 393.00 | 398.00 | 388.50 | 398.00 | 398.00 | 358,198 |
| 2026-08-24 | 392.00 | 399.50 | 388.00 | 391.00 | 391.00 | 487,633 |
| 2026-08-21 | 395.50 | 395.50 | 387.00 | 388.00 | 388.00 | 564,161 |
| 2026-08-20 | 399.00 | 405.00 | 390.00 | 395.00 | 395.00 | 737,002 |
| 2026-08-19 | 397.00 | 402.00 | 390.50 | 401.50 | 401.50 | 681,025 |
| 2026-08-18 | 411.00 | 411.00 | 394.50 | 397.50 | 397.50 | 841,264 |
| 2026-08-17 | 419.00 | 420.00 | 405.00 | 409.00 | 409.00 | 600,145 |
| 2026-08-14 | 431.50 | 432.00 | 410.00 | 412.00 | 412.00 | 1,213,218 |
| 2026-08-13 | 435.00 | 440.00 | 424.50 | 431.50 | 431.50 | 795,707 |
| 2026-08-12 | 427.00 | 440.00 | 425.00 | 431.50 | 431.50 | 1,387,086 |
| 2026-08-11 | 403.50 | 434.50 | 403.50 | 434.50 | 434.50 | 2,549,723 |
| 2026-08-10 | 379.50 | 397.50 | 375.50 | 395.00 | 395.00 | 1,123,697 |
| 2026-08-07 | 381.00 | 381.50 | 370.50 | 373.00 | 373.00 | 579,625 |
| 2026-08-06 | 371.00 | 381.00 | 370.00 | 380.50 | 380.50 | 1,034,291 |
| 2026-08-05 | 373.50 | 379.00 | 370.50 | 372.50 | 372.50 | 749,335 |
| 2026-08-04 | 362.00 | 371.00 | 358.00 | 370.00 | 370.00 | 577,135 |
| 2026-08-03 | 351.00 | 364.00 | 349.50 | 362.50 | 362.50 | 768,026 |
| 2026-07-31 | 364.00 | 364.00 | 349.50 | 352.50 | 352.50 | 2,299,177 |
| 2026-07-30 | 348.00 | 352.00 | 341.50 | 346.50 | 346.50 | 681,270 |
| 2026-07-29 | 358.50 | 361.50 | 340.00 | 348.00 | 348.00 | 773,010 |
| 2026-07-28 | 372.50 | 372.50 | 358.00 | 358.00 | 358.00 | 751,206 |
| 2026-07-27 | 382.50 | 387.00 | 372.00 | 377.00 | 377.00 | 467,486 |
| 2026-07-24 | 379.00 | 384.00 | 378.00 | 382.50 | 382.50 | 493,700 |
| 2026-07-23 | 382.00 | 383.00 | 375.00 | 379.00 | 379.00 | 1,089,027 |
| 2026-07-22 | 378.50 | 390.00 | 376.50 | 381.50 | 381.50 | 1,583,107 |
Page 1 of 21 · 1,224 trading daysOlder →
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.