SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	2.520	2.530	2.490	2.490	2.490	68,000
2023-11-02	2.480	2.530	2.480	2.510	2.510	45,000
2023-11-01	2.450	2.500	2.450	2.480	2.480	154,000
2023-10-31	2.540	2.540	2.460	2.520	2.520	185,101
2023-10-30	2.530	2.550	2.460	2.500	2.500	181,713
2023-10-27	2.510	2.510	2.490	2.500	2.500	49,000
2023-10-26	2.520	2.520	2.480	2.500	2.500	198,000
2023-10-25	2.580	2.580	2.500	2.520	2.520	186,000
2023-10-24	2.600	2.610	2.510	2.570	2.570	186,000
2023-10-23	2.600	2.600	2.510	2.580	2.580	124,000
2023-10-20	2.550	2.600	2.470	2.600	2.600	603,000
2023-10-19	2.550	2.580	2.530	2.550	2.550	80,500
2023-10-18	2.590	2.590	2.520	2.550	2.550	1,288,606
2023-10-17	2.700	2.700	2.600	2.600	2.600	676,000
2023-10-16	2.690	2.810	2.570	2.710	2.710	1,631,000
2023-10-13	2.710	2.740	2.670	2.730	2.730	1,258,000
2023-10-12	2.770	2.800	2.740	2.760	2.760	652,000
2023-10-11	2.750	2.790	2.710	2.770	2.770	719,101
2023-10-06	2.710	2.750	2.660	2.700	2.700	1,574,302
2023-10-05	2.850	2.880	2.620	2.670	2.670	3,221,400
2023-10-04	2.880	2.880	2.720	2.790	2.790	1,233,508
2023-10-03	2.590	2.780	2.560	2.700	2.700	1,577,100
2023-10-02	2.500	2.690	2.500	2.690	2.690	3,021,570
2023-09-28	2.500	2.550	2.450	2.450	2.450	448,615
2023-09-27	2.480	2.600	2.440	2.480	2.480	796,500
2023-09-26	2.500	2.530	2.420	2.480	2.480	1,022,600
2023-09-25	2.340	2.530	2.320	2.500	2.500	2,754,101
2023-09-22	2.280	2.300	2.260	2.300	2.300	763,201
2023-09-21	2.330	2.350	2.200	2.300	2.300	1,858,550
2023-09-20	2.320	2.360	2.290	2.350	2.350	2,403,200
2023-09-19	2.280	2.290	2.250	2.280	2.280	1,126,388
2023-09-18	2.220	2.240	2.210	2.210	2.210	560,005
2023-09-15	2.190	2.240	2.180	2.210	2.210	1,746,013
2023-09-14	2.160	2.190	2.160	2.190	2.190	808,013
2023-09-13	2.170	2.170	2.070	2.150	2.150	623,000
2023-09-12	2.110	2.170	2.110	2.140	2.140	484,000
2023-09-11	2.100	2.110	2.090	2.100	2.100	469,102
2023-09-08	2.090	2.100	2.090	2.090	2.090	244,043
2023-09-07	2.080	2.100	2.080	2.080	2.080	325,359
2023-09-06	2.090	2.090	2.070	2.080	2.080	273,011
2023-09-05	2.060	2.090	2.060	2.080	2.080	360,001
2023-09-04	2.030	2.080	2.030	2.070	2.070	314,050
2023-09-01	2.020	2.030	2.010	2.020	2.020	44,027
2023-08-31	2.030	2.040	2.020	2.020	2.020	202,000
2023-08-30	2.030	2.050	2.020	2.030	2.030	196,502
2023-08-29	2.010	2.040	2.000	2.020	2.020	348,010
2023-08-28	2.000	2.000	1.970	1.990	1.990	213,000
2023-08-25	2.010	2.020	1.980	1.980	1.980	790,211
2023-08-24	2.010	2.030	2.010	2.020	2.020	283,011
2023-08-23	2.020	2.030	2.010	2.010	2.010	164,011
2023-08-22	2.030	2.050	2.020	2.020	2.020	208,000
2023-08-21	2.040	2.040	2.020	2.020	2.020	170,118
2023-08-18	2.050	2.050	2.030	2.040	2.040	250,101
2023-08-17	2.040	2.060	2.040	2.040	2.040	115,000
2023-08-16	2.040	2.040	2.020	2.040	2.040	247,000
2023-08-15	2.060	2.070	2.050	2.050	2.050	109,099
2023-08-14	2.050	2.070	2.040	2.040	2.040	461,022
2023-08-11	2.080	2.090	2.070	2.070	2.070	420,000
2023-08-10	2.100	2.110	2.070	2.090	2.090	147,028
2023-08-09	2.100	2.110	2.060	2.090	2.090	178,000

← NewerPage 13 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.