SIM Technology Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.580	2.620	2.570	2.590	2.590	2,745,910
2024-05-06	2.620	2.620	2.570	2.570	2.570	721,207
2024-05-03	2.640	2.650	2.560	2.580	2.580	648,446
2024-05-02	2.520	2.640	2.520	2.610	2.610	807,123
2024-04-30	2.570	2.570	2.510	2.540	2.540	792,499
2024-04-29	2.610	2.610	2.540	2.560	2.560	1,198,806
2024-04-26	2.600	2.620	2.560	2.570	2.570	1,243,105
2024-04-25	2.620	2.660	2.560	2.570	2.570	1,410,418
2024-04-24	2.580	2.610	2.550	2.580	2.580	1,383,680
2024-04-23	2.700	2.700	2.580	2.590	2.590	2,229,062
2024-04-22	2.750	2.800	2.660	2.700	2.700	1,656,576
2024-04-19	2.780	2.900	2.710	2.740	2.740	1,706,738
2024-04-18	2.820	2.820	2.700	2.720	2.720	2,061,188
2024-04-17	2.810	2.910	2.780	2.820	2.820	1,796,097
2024-04-16	2.700	2.970	2.700	2.810	2.810	4,767,486
2024-04-15	2.850	2.850	2.690	2.700	2.700	1,878,328
2024-04-12	3.000	3.070	2.850	2.870	2.870	3,077,379
2024-04-11	3.200	3.450	3.200	3.330	3.330	3,435,771
2024-04-10	3.350	3.420	3.200	3.280	3.280	4,872,372
2024-04-09	4.250	4.250	3.500	3.500	3.500	15,373,394
2024-04-08	3.880	3.880	3.880	3.880	3.880	2,364,932
2024-04-03	3.530	3.530	3.520	3.530	3.530	2,870,994
2024-04-02	3.150	3.210	3.120	3.210	3.210	2,388,055
2024-04-01	2.920	2.920	2.840	2.920	2.920	3,485,544
2024-03-29	2.620	2.690	2.610	2.660	2.660	776,541
2024-03-28	2.640	2.650	2.570	2.620	2.620	1,052,099
2024-03-27	2.690	2.750	2.620	2.620	2.620	2,357,639
2024-03-26	2.620	2.790	2.540	2.620	2.620	2,585,945
2024-03-25	2.460	2.690	2.460	2.620	2.620	1,625,657
2024-03-22	2.340	2.540	2.340	2.460	2.460	2,593,323
2024-03-21	2.310	2.340	2.300	2.310	2.310	425,034
2024-03-20	2.340	2.340	2.310	2.310	2.310	357,011
2024-03-19	2.300	2.340	2.290	2.330	2.330	847,500
2024-03-18	2.330	2.370	2.300	2.300	2.300	945,700
2024-03-15	2.320	2.360	2.310	2.330	2.330	482,100
2024-03-14	2.320	2.350	2.310	2.330	2.330	326,095
2024-03-13	2.340	2.370	2.280	2.330	2.330	631,133
2024-03-12	2.300	2.350	2.250	2.340	2.340	951,720
2024-03-11	2.220	2.420	2.220	2.300	2.300	1,603,572
2024-03-08	2.180	2.260	2.160	2.210	2.210	816,992
2024-03-07	2.180	2.190	2.160	2.180	2.180	462,339
2024-03-06	2.170	2.180	2.160	2.170	2.170	269,000
2024-03-05	2.170	2.190	2.170	2.180	2.180	128,000
2024-03-04	2.180	2.180	2.150	2.170	2.170	420,001
2024-03-01	2.180	2.190	2.130	2.180	2.180	1,188,002
2024-02-29	2.190	2.190	2.150	2.190	2.190	506,000
2024-02-27	2.190	2.190	2.170	2.190	2.190	166,000
2024-02-26	2.180	2.200	2.180	2.190	2.190	209,000
2024-02-23	2.190	2.200	2.180	2.200	2.200	423,262
2024-02-22	2.190	2.200	2.170	2.190	2.190	440,000
2024-02-21	2.190	2.200	2.180	2.200	2.200	214,210
2024-02-20	2.200	2.200	2.170	2.190	2.190	532,900
2024-02-19	2.200	2.210	2.190	2.200	2.200	121,000
2024-02-16	2.200	2.210	2.180	2.200	2.200	353,000
2024-02-15	2.210	2.230	2.170	2.210	2.210	621,000
2024-02-05	2.200	2.220	2.200	2.210	2.210	265,000
2024-02-02	2.210	2.210	2.200	2.200	2.200	100,000
2024-02-01	2.210	2.220	2.200	2.210	2.210	230,050
2024-01-31	2.230	2.230	2.210	2.210	2.210	148,150
2024-01-30	2.230	2.250	2.210	2.210	2.210	197,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.