SIM Technology Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 1,157,614 |
| 2024-08-01 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 1,374,828 |
| 2024-07-31 | 3.550 | 3.670 | 3.550 | 3.610 | 3.610 | 1,340,187 |
| 2024-07-30 | 3.530 | 3.570 | 3.420 | 3.570 | 3.570 | 2,152,130 |
| 2024-07-29 | 3.730 | 3.860 | 3.520 | 3.530 | 3.530 | 1,871,606 |
| 2024-07-26 | 3.680 | 3.680 | 3.560 | 3.670 | 3.670 | 2,119,756 |
| 2024-07-23 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 2,561,315 |
| 2024-07-22 | 3.880 | 3.880 | 3.590 | 3.610 | 3.610 | 3,669,102 |
| 2024-07-19 | 4.020 | 4.020 | 3.850 | 3.880 | 3.880 | 4,158,894 |
| 2024-07-18 | 4.000 | 4.060 | 3.810 | 3.990 | 3.990 | 2,295,376 |
| 2024-07-17 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 2,116,188 |
| 2024-07-16 | 4.050 | 4.070 | 4.020 | 4.050 | 4.050 | 1,866,065 |
| 2024-07-15 | 4.130 | 4.130 | 4.020 | 4.020 | 4.020 | 2,317,501 |
| 2024-07-12 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 2,376,920 |
| 2024-07-11 | 4.130 | 4.200 | 4.060 | 4.080 | 4.080 | 4,286,782 |
| 2024-07-10 | 4.050 | 4.150 | 4.050 | 4.090 | 4.090 | 3,424,805 |
| 2024-07-09 | 4.410 | 4.410 | 4.010 | 4.080 | 4.080 | 8,550,765 |
| 2024-07-08 | 4.340 | 4.550 | 4.330 | 4.330 | 4.330 | 12,953,653 |
| 2024-07-05 | 4.070 | 4.320 | 3.990 | 4.230 | 4.230 | 10,810,414 |
| 2024-07-04 | 4.000 | 4.150 | 4.000 | 4.020 | 4.020 | 4,641,818 |
| 2024-07-03 | 4.200 | 4.210 | 3.970 | 3.970 | 3.970 | 7,459,378 |
| 2024-07-02 | 4.500 | 4.530 | 4.150 | 4.150 | 4.150 | 9,317,320 |
| 2024-07-01 | 4.780 | 4.830 | 4.540 | 4.540 | 4.540 | 7,626,876 |
| 2024-06-28 | 4.680 | 4.840 | 4.500 | 4.660 | 4.660 | 13,295,942 |
| 2024-06-27 | 4.950 | 5.100 | 4.470 | 4.500 | 4.500 | 31,005,354 |
| 2024-06-26 | 4.450 | 4.680 | 4.410 | 4.680 | 4.680 | 6,115,227 |
| 2024-06-25 | 3.840 | 4.260 | 3.830 | 4.260 | 4.260 | 14,420,882 |
| 2024-06-24 | 3.980 | 3.980 | 3.840 | 3.880 | 3.880 | 7,928,798 |
| 2024-06-21 | 3.900 | 4.010 | 3.820 | 3.920 | 3.920 | 7,674,279 |
| 2024-06-20 | 3.960 | 4.170 | 3.860 | 4.000 | 4.000 | 9,146,984 |
| 2024-06-19 | 4.100 | 4.270 | 3.770 | 4.000 | 4.000 | 15,313,365 |
| 2024-06-18 | 3.980 | 4.040 | 3.720 | 4.020 | 4.020 | 23,797,268 |
| 2024-06-17 | 3.500 | 3.680 | 3.470 | 3.680 | 3.680 | 9,373,845 |
| 2024-06-14 | 3.060 | 3.350 | 3.060 | 3.350 | 3.350 | 4,292,270 |
| 2024-06-13 | 3.080 | 3.110 | 2.970 | 3.050 | 3.050 | 4,750,571 |
| 2024-06-12 | 3.300 | 3.310 | 3.140 | 3.170 | 3.170 | 2,129,330 |
| 2024-06-11 | 3.450 | 3.450 | 3.280 | 3.290 | 3.290 | 2,377,646 |
| 2024-06-07 | 3.380 | 3.540 | 3.350 | 3.420 | 3.420 | 3,537,884 |
| 2024-06-06 | 3.380 | 3.410 | 3.300 | 3.350 | 3.350 | 1,538,863 |
| 2024-06-05 | 3.430 | 3.430 | 3.330 | 3.360 | 3.360 | 1,847,472 |
| 2024-06-04 | 3.370 | 3.460 | 3.290 | 3.330 | 3.330 | 3,365,873 |
| 2024-06-03 | 3.270 | 3.360 | 3.200 | 3.300 | 3.300 | 3,652,223 |
| 2024-05-31 | 3.260 | 3.280 | 3.200 | 3.210 | 3.210 | 1,869,267 |
| 2024-05-30 | 3.300 | 3.390 | 3.200 | 3.220 | 3.220 | 2,271,644 |
| 2024-05-29 | 3.290 | 3.360 | 3.180 | 3.320 | 3.320 | 3,414,145 |
| 2024-05-28 | 3.140 | 3.350 | 3.140 | 3.260 | 3.260 | 3,542,640 |
| 2024-05-27 | 3.460 | 3.460 | 3.110 | 3.110 | 3.110 | 8,570,807 |
| 2024-05-24 | 2.850 | 3.150 | 2.810 | 3.150 | 3.150 | 3,657,781 |
| 2024-05-23 | 2.980 | 2.980 | 2.850 | 2.870 | 2.870 | 1,610,670 |
| 2024-05-22 | 2.880 | 3.130 | 2.830 | 2.960 | 2.960 | 2,715,106 |
| 2024-05-21 | 2.930 | 2.950 | 2.810 | 2.880 | 2.880 | 1,607,637 |
| 2024-05-20 | 3.060 | 3.060 | 2.900 | 2.920 | 2.920 | 2,452,034 |
| 2024-05-17 | 3.060 | 3.210 | 2.990 | 3.050 | 3.050 | 6,488,283 |
| 2024-05-16 | 2.690 | 2.920 | 2.690 | 2.920 | 2.920 | 3,563,485 |
| 2024-05-15 | 2.630 | 2.670 | 2.610 | 2.660 | 2.660 | 2,616,849 |
| 2024-05-14 | 2.630 | 2.630 | 2.590 | 2.600 | 2.600 | 1,926,080 |
| 2024-05-13 | 2.600 | 2.630 | 2.590 | 2.600 | 2.600 | 2,020,653 |
| 2024-05-10 | 2.580 | 2.610 | 2.570 | 2.590 | 2.590 | 2,047,471 |
| 2024-05-09 | 2.610 | 2.620 | 2.570 | 2.580 | 2.580 | 2,086,100 |
| 2024-05-08 | 2.610 | 2.610 | 2.570 | 2.590 | 2.590 | 1,910,311 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-09 | 0.0781 CNY |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.