SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	2.120	2.120	2.100	2.100	2.100	80,000
2023-08-07	2.120	2.120	2.100	2.110	2.110	61,000
2023-08-04	2.120	2.120	2.100	2.120	2.120	77,000
2023-08-02	2.110	2.140	2.100	2.100	2.100	211,017
2023-08-01	2.120	2.130	2.110	2.110	2.110	112,009
2023-07-31	2.120	2.130	2.120	2.120	2.120	379,000
2023-07-28	2.130	2.130	2.120	2.120	2.120	255,000
2023-07-27	2.120	2.140	2.120	2.130	2.130	131,045
2023-07-26	2.140	2.140	2.110	2.120	2.120	262,000
2023-07-25	2.110	2.140	2.110	2.120	2.120	235,005
2023-07-24	2.110	2.140	2.110	2.110	2.110	359,000
2023-07-21	2.140	2.140	2.110	2.110	2.110	321,002
2023-07-20	2.120	2.140	2.120	2.120	2.120	160,100
2023-07-19	2.130	2.140	2.120	2.120	2.120	270,360
2023-07-18	2.140	2.140	2.110	2.120	2.120	400,100
2023-07-17	2.140	2.160	2.130	2.130	2.130	235,000
2023-07-14	2.180	2.180	2.130	2.140	2.140	698,044
2023-07-13	2.190	2.230	2.180	2.190	2.190	274,743
2023-07-12	2.260	2.260	2.170	2.180	2.180	1,119,400
2023-07-11	2.130	2.280	2.130	2.240	2.240	2,292,956
2023-07-10	2.120	2.130	2.100	2.120	2.120	305,000
2023-07-07	2.120	2.150	2.110	2.110	2.110	293,044
2023-07-06	2.140	2.140	2.120	2.120	2.120	149,520
2023-07-05	2.110	2.150	2.110	2.120	2.120	420,000
2023-07-04	2.130	2.130	2.110	2.110	2.110	516,480
2023-07-03	2.150	2.150	2.120	2.130	2.130	130,300
2023-06-30	2.130	2.140	2.120	2.140	2.140	172,200
2023-06-29	2.130	2.170	2.120	2.130	2.130	402,000
2023-06-28	2.130	2.140	2.120	2.130	2.130	114,000
2023-06-27	2.120	2.140	2.120	2.120	2.120	329,001
2023-06-26	2.130	2.150	2.120	2.130	2.130	519,465
2023-06-21	2.140	2.150	2.130	2.130	2.130	234,132
2023-06-20	2.150	2.160	2.140	2.140	2.140	266,631
2023-06-19	2.150	2.170	2.140	2.150	2.150	414,070
2023-06-16	2.160	2.170	2.150	2.150	2.150	242,542
2023-06-15	2.160	2.180	2.150	2.160	2.160	325,000
2023-06-14	2.170	2.180	2.160	2.160	2.160	318,248
2023-06-13	2.170	2.180	2.160	2.160	2.160	310,000
2023-06-12	2.200	2.200	2.150	2.170	2.170	567,000
2023-06-09	2.200	2.200	2.180	2.180	2.180	202,120
2023-06-08	2.190	2.200	2.150	2.190	2.190	702,000
2023-06-07	2.230	2.230	2.180	2.190	2.190	356,100
2023-06-06	2.250	2.250	2.210	2.210	2.210	434,130
2023-06-05	2.230	2.280	2.220	2.230	2.230	1,265,691
2023-06-02	2.140	2.320	2.130	2.210	2.210	2,194,257
2023-06-01	2.130	2.140	2.120	2.140	2.140	286,250
2023-05-31	2.110	2.150	2.110	2.130	2.130	526,060
2023-05-30	2.120	2.140	2.110	2.120	2.120	344,000
2023-05-29	2.130	2.150	2.120	2.130	2.130	302,891
2023-05-26	2.110	2.130	2.110	2.120	2.120	289,608
2023-05-25	2.110	2.120	2.100	2.110	2.110	353,525
2023-05-24	2.120	2.130	2.100	2.120	2.120	217,360
2023-05-23	2.120	2.130	2.100	2.100	2.100	379,500
2023-05-22	2.120	2.130	2.110	2.120	2.120	139,030
2023-05-19	2.130	2.130	2.110	2.120	2.120	281,500
2023-05-18	2.130	2.150	2.120	2.130	2.130	214,500
2023-05-17	2.130	2.150	2.130	2.130	2.130	174,000
2023-05-16	2.150	2.160	2.130	2.140	2.140	206,000
2023-05-15	2.120	2.130	2.110	2.130	2.130	145,000
2023-05-12	2.130	2.140	2.110	2.120	2.120	228,000

← NewerPage 14 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.