SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.230	2.230	2.210	2.210	2.210	221,000
2023-02-07	2.240	2.260	2.220	2.230	2.230	356,000
2023-02-06	2.230	2.250	2.190	2.220	2.220	223,000
2023-02-03	2.240	2.240	2.230	2.240	2.240	124,000
2023-02-02	2.250	2.260	2.210	2.230	2.230	339,000
2023-02-01	2.240	2.300	2.230	2.250	2.250	342,000
2023-01-31	2.210	2.230	2.200	2.230	2.230	258,300
2023-01-30	2.220	2.240	2.210	2.210	2.210	256,000
2023-01-17	2.240	2.240	2.200	2.220	2.220	206,651
2023-01-16	2.250	2.280	2.210	2.220	2.220	85,578
2023-01-13	2.270	2.330	2.260	2.260	2.260	565,000
2023-01-12	2.310	2.310	2.260	2.270	2.270	236,000
2023-01-11	2.360	2.360	2.300	2.310	2.310	249,000
2023-01-10	2.320	2.340	2.300	2.330	2.330	324,000
2023-01-09	2.310	2.330	2.300	2.310	2.310	313,323
2023-01-06	2.310	2.360	2.290	2.300	2.300	447,001
2023-01-05	2.280	2.310	2.270	2.290	2.290	289,000
2023-01-04	2.280	2.310	2.260	2.280	2.280	72,000
2023-01-03	2.250	2.290	2.250	2.280	2.280	216,000
2022-12-30	2.260	2.260	2.230	2.250	2.250	93,000
2022-12-29	2.230	2.260	2.210	2.260	2.260	143,000
2022-12-28	2.250	2.270	2.240	2.250	2.250	118,000
2022-12-27	2.280	2.280	2.230	2.240	2.240	194,000
2022-12-26	2.260	2.290	2.240	2.280	2.280	127,000
2022-12-23	2.290	2.290	2.250	2.270	2.270	144,000
2022-12-22	2.270	2.300	2.270	2.300	2.300	51,000
2022-12-21	2.290	2.290	2.260	2.280	2.280	244,000
2022-12-20	2.320	2.320	2.260	2.260	2.260	197,000
2022-12-19	2.280	2.320	2.280	2.300	2.300	115,000
2022-12-16	2.300	2.310	2.270	2.290	2.290	99,000
2022-12-15	2.320	2.320	2.280	2.300	2.300	211,000
2022-12-14	2.320	2.330	2.310	2.310	2.310	92,000
2022-12-13	2.340	2.340	2.310	2.310	2.310	114,000
2022-12-12	2.280	2.340	2.280	2.310	2.310	266,750
2022-12-09	2.390	2.390	2.350	2.380	2.380	64,000
2022-12-08	2.390	2.390	2.360	2.390	2.390	122,000
2022-12-07	2.410	2.420	2.380	2.380	2.380	139,000
2022-12-06	2.380	2.430	2.380	2.400	2.400	115,000
2022-12-05	2.420	2.450	2.380	2.410	2.410	157,000
2022-12-02	2.390	2.430	2.370	2.420	2.420	101,250
2022-12-01	2.410	2.420	2.400	2.420	2.420	220,000
2022-11-30	2.420	2.430	2.400	2.410	2.410	96,000
2022-11-29	2.370	2.450	2.370	2.420	2.420	201,000
2022-11-28	2.440	2.460	2.400	2.420	2.420	276,000
2022-11-25	2.470	2.500	2.430	2.430	2.430	734,200
2022-11-24	2.420	2.550	2.420	2.470	2.470	1,117,450
2022-11-23	2.380	2.390	2.330	2.370	2.370	683,050
2022-11-22	2.350	2.390	2.340	2.350	2.350	455,000
2022-11-21	2.290	2.330	2.290	2.330	2.330	403,000
2022-11-18	2.300	2.310	2.290	2.290	2.290	363,000
2022-11-17	2.300	2.310	2.280	2.310	2.310	145,000
2022-11-16	2.280	2.330	2.260	2.300	2.300	618,000
2022-11-15	2.270	2.280	2.260	2.270	2.270	404,000
2022-11-14	2.240	2.300	2.240	2.270	2.270	686,500
2022-11-11	2.250	2.250	2.170	2.230	2.230	408,000
2022-11-10	2.260	2.260	2.210	2.220	2.220	84,000
2022-11-09	2.230	2.250	2.210	2.250	2.250	439,000
2022-11-08	2.250	2.260	2.230	2.240	2.240	54,000
2022-11-07	2.240	2.250	2.220	2.250	2.250	184,000
2022-11-04	2.230	2.250	2.230	2.250	2.250	51,000

← NewerPage 16 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.