SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.210	2.230	2.210	2.210	2.210	89,334
2024-01-26	2.220	2.220	2.210	2.210	2.210	208,000
2024-01-25	2.210	2.220	2.200	2.210	2.210	158,998
2024-01-24	2.220	2.220	2.200	2.210	2.210	115,000
2024-01-23	2.210	2.230	2.200	2.210	2.210	54,000
2024-01-22	2.240	2.240	2.210	2.210	2.210	24,000
2024-01-19	2.210	2.230	2.200	2.220	2.220	350,000
2024-01-18	2.230	2.230	2.220	2.220	2.220	41,000
2024-01-17	2.210	2.240	2.210	2.230	2.230	77,000
2024-01-16	2.220	2.240	2.210	2.230	2.230	86,000
2024-01-15	2.240	2.250	2.230	2.240	2.240	30,000
2024-01-12	2.230	2.250	2.230	2.250	2.250	90,000
2024-01-11	2.250	2.270	2.250	2.250	2.250	135,000
2024-01-10	2.250	2.250	2.220	2.250	2.250	293,500
2024-01-09	2.260	2.270	2.240	2.270	2.270	128,000
2024-01-08	2.300	2.300	2.260	2.270	2.270	154,001
2024-01-05	2.310	2.310	2.280	2.290	2.290	84,000
2024-01-04	2.310	2.320	2.290	2.300	2.300	122,000
2024-01-03	2.290	2.310	2.280	2.310	2.310	165,000
2024-01-02	2.300	2.310	2.290	2.300	2.300	186,000
2023-12-29	2.300	2.330	2.290	2.300	2.300	264,000
2023-12-28	2.310	2.310	2.290	2.300	2.300	125,000
2023-12-27	2.310	2.320	2.290	2.310	2.310	102,999
2023-12-26	2.300	2.310	2.300	2.310	2.310	80,000
2023-12-25	2.320	2.320	2.300	2.300	2.300	96,000
2023-12-22	2.320	2.320	2.310	2.310	2.310	41,000
2023-12-21	2.320	2.330	2.300	2.310	2.310	219,000
2023-12-20	2.320	2.360	2.320	2.330	2.330	435,000
2023-12-19	2.320	2.350	2.320	2.320	2.320	63,001
2023-12-18	2.340	2.340	2.320	2.320	2.320	88,000
2023-12-15	2.350	2.360	2.330	2.340	2.340	148,000
2023-12-14	2.310	2.360	2.310	2.330	2.330	160,010
2023-12-13	2.300	2.330	2.300	2.310	2.310	151,432
2023-12-12	2.320	2.350	2.310	2.340	2.340	56,000
2023-12-11	2.370	2.370	2.350	2.350	2.350	105,000
2023-12-08	2.380	2.380	2.350	2.360	2.360	80,521
2023-12-07	2.380	2.380	2.350	2.350	2.350	103,001
2023-12-06	2.390	2.390	2.350	2.350	2.350	97,521
2023-12-05	2.370	2.390	2.350	2.360	2.360	286,000
2023-12-04	2.380	2.400	2.370	2.380	2.380	165,000
2023-12-01	2.370	2.400	2.360	2.370	2.370	163,000
2023-11-30	2.420	2.440	2.380	2.390	2.390	118,000
2023-11-29	2.380	2.510	2.350	2.380	2.380	621,000
2023-11-28	2.360	2.370	2.350	2.350	2.350	84,100
2023-11-27	2.360	2.380	2.340	2.350	2.350	164,000
2023-11-24	2.350	2.390	2.350	2.350	2.350	92,000
2023-11-23	2.360	2.360	2.340	2.350	2.350	108,006
2023-11-22	2.400	2.410	2.350	2.360	2.360	323,000
2023-11-21	2.370	2.400	2.370	2.400	2.400	125,000
2023-11-20	2.380	2.400	2.370	2.370	2.370	113,000
2023-11-17	2.360	2.400	2.340	2.380	2.380	62,000
2023-11-16	2.340	2.360	2.340	2.360	2.360	37,000
2023-11-15	2.400	2.400	2.330	2.340	2.340	73,000
2023-11-14	2.370	2.370	2.350	2.360	2.360	60,000
2023-11-13	2.380	2.390	2.320	2.340	2.340	232,016
2023-11-10	2.410	2.490	2.390	2.410	2.410	140,000
2023-11-09	2.470	2.470	2.410	2.410	2.410	239,001
2023-11-08	2.460	2.480	2.450	2.450	2.450	79,000
2023-11-07	2.480	2.490	2.460	2.470	2.470	81,000
2023-11-06	2.510	2.510	2.450	2.490	2.490	217,000

← NewerPage 12 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.