SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.140	2.160	2.080	2.110	2.110	237,200
2023-05-10	2.120	2.140	2.120	2.120	2.120	176,000
2023-05-09	2.110	2.150	2.100	2.120	2.120	340,000
2023-05-08	2.120	2.120	2.110	2.110	2.110	99,265
2023-05-05	2.110	2.130	2.100	2.110	2.110	156,460
2023-05-04	2.100	2.120	2.100	2.110	2.110	192,000
2023-05-03	2.110	2.120	2.080	2.110	2.110	369,100
2023-05-02	2.120	2.140	2.090	2.130	2.130	369,017
2023-04-28	2.120	2.140	2.100	2.120	2.120	366,000
2023-04-27	2.090	2.130	2.080	2.100	2.100	526,000
2023-04-26	2.080	2.120	2.080	2.090	2.090	328,000
2023-04-25	2.150	2.150	2.090	2.090	2.090	793,221
2023-04-24	2.140	2.170	2.140	2.150	2.150	268,080
2023-04-21	2.210	2.220	2.140	2.140	2.140	1,106,000
2023-04-20	2.250	2.250	2.210	2.210	2.210	427,000
2023-04-19	2.260	2.260	2.240	2.240	2.240	115,000
2023-04-18	2.260	2.270	2.250	2.250	2.250	267,000
2023-04-17	2.260	2.300	2.250	2.260	2.260	542,000
2023-04-14	2.240	2.280	2.240	2.250	2.250	660,000
2023-04-13	2.230	2.280	2.230	2.240	2.240	669,400
2023-04-12	2.230	2.230	2.210	2.220	2.220	304,000
2023-04-11	2.250	2.250	2.220	2.220	2.220	355,000
2023-04-10	2.240	2.250	2.230	2.240	2.240	159,000
2023-04-07	2.230	2.250	2.220	2.230	2.230	124,000
2023-04-06	2.240	2.250	2.220	2.230	2.230	331,000
2023-03-31	2.240	2.250	2.220	2.240	2.240	432,000
2023-03-30	2.230	2.240	2.210	2.240	2.240	126,000
2023-03-29	2.220	2.250	2.220	2.230	2.230	405,000
2023-03-28	2.220	2.240	2.210	2.240	2.240	203,000
2023-03-27	2.240	2.240	2.220	2.230	2.230	254,000
2023-03-24	2.250	2.250	2.230	2.240	2.240	354,000
2023-03-23	2.220	2.240	2.210	2.220	2.220	215,000
2023-03-22	2.250	2.270	2.140	2.220	2.220	995,040
2023-03-21	2.260	2.280	2.240	2.270	2.270	381,000
2023-03-20	2.260	2.260	2.230	2.260	2.260	154,000
2023-03-17	2.260	2.300	2.250	2.250	2.250	281,001
2023-03-16	2.240	2.250	2.190	2.220	2.220	211,000
2023-03-15	2.260	2.310	2.220	2.240	2.240	467,005
2023-03-14	2.330	2.350	2.140	2.250	2.250	797,000
2023-03-13	2.360	2.370	2.300	2.330	2.330	721,020
2023-03-10	2.480	2.560	2.340	2.380	2.380	3,012,257
2023-03-09	2.310	2.530	2.300	2.470	2.470	4,972,521
2023-03-08	2.130	2.300	2.130	2.300	2.300	1,046,119
2023-03-07	2.160	2.170	2.110	2.130	2.130	239,006
2023-03-06	2.160	2.180	2.130	2.130	2.130	391,003
2023-03-03	2.180	2.190	2.140	2.160	2.160	456,010
2023-03-02	2.190	2.200	2.180	2.180	2.180	65,000
2023-03-01	2.190	2.200	2.180	2.190	2.190	71,000
2023-02-24	2.200	2.210	2.170	2.190	2.190	162,051
2023-02-23	2.220	2.220	2.200	2.200	2.200	101,400
2023-02-22	2.210	2.220	2.190	2.210	2.210	108,000
2023-02-21	2.210	2.230	2.210	2.220	2.220	111,200
2023-02-20	2.200	2.260	2.170	2.210	2.210	567,000
2023-02-17	2.220	2.220	2.170	2.210	2.210	217,000
2023-02-16	2.210	2.220	2.200	2.210	2.210	114,000
2023-02-15	2.200	2.210	2.200	2.210	2.210	85,000
2023-02-14	2.220	2.220	2.200	2.210	2.210	107,000
2023-02-13	2.220	2.230	2.190	2.220	2.220	98,000
2023-02-10	2.250	2.250	2.210	2.220	2.220	82,000
2023-02-09	2.240	2.240	2.220	2.230	2.230	54,000

← NewerPage 15 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.