SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.180	2.250	2.170	2.230	2.230	143,000
2022-11-02	2.250	2.250	2.230	2.250	2.250	70,000
2022-11-01	2.220	2.250	2.220	2.240	2.240	107,000
2022-10-31	2.250	2.250	2.230	2.240	2.240	95,000
2022-10-28	2.260	2.270	2.240	2.240	2.240	35,000
2022-10-27	2.240	2.280	2.240	2.280	2.280	210,000
2022-10-26	2.240	2.260	2.230	2.250	2.250	334,000
2022-10-25	2.290	2.310	2.220	2.250	2.250	172,000
2022-10-24	2.340	2.360	2.280	2.290	2.290	413,001
2022-10-21	2.330	2.360	2.310	2.340	2.340	210,000
2022-10-20	2.420	2.420	2.320	2.340	2.340	320,001
2022-10-19	2.330	2.450	2.320	2.350	2.350	1,905,105
2022-10-18	2.290	2.290	2.260	2.270	2.270	645,000
2022-10-17	2.270	2.310	2.270	2.280	2.280	466,000
2022-10-14	2.290	2.300	2.250	2.270	2.270	587,000
2022-10-13	2.240	2.280	2.210	2.270	2.270	780,000
2022-10-12	2.240	2.290	2.240	2.260	2.260	260,000
2022-10-11	2.200	2.270	2.170	2.250	2.250	545,000
2022-10-07	2.130	2.230	2.130	2.200	2.200	343,000
2022-10-06	2.160	2.160	2.120	2.130	2.130	271,005
2022-10-05	2.110	2.120	2.090	2.110	2.110	175,100
2022-10-04	2.100	2.130	2.080	2.110	2.110	315,000
2022-10-03	2.040	2.080	2.040	2.070	2.070	131,000
2022-09-30	2.080	2.080	2.050	2.050	2.050	141,000
2022-09-29	2.080	2.120	2.050	2.080	2.080	270,000
2022-09-28	2.100	2.130	2.050	2.100	2.100	239,000
2022-09-27	2.090	2.130	2.090	2.110	2.110	361,500
2022-09-26	2.120	2.120	2.050	2.080	2.080	199,500
2022-09-23	2.170	2.170	2.130	2.140	2.140	168,000
2022-09-22	2.170	2.190	2.150	2.170	2.170	269,000
2022-09-21	2.230	2.230	2.180	2.210	2.210	86,000
2022-09-20	2.220	2.280	2.200	2.220	2.220	122,000
2022-09-19	2.230	2.250	2.190	2.220	2.220	423,000
2022-09-16	2.240	2.250	2.230	2.240	2.240	112,000
2022-09-15	2.260	2.270	2.240	2.260	2.260	118,000
2022-09-14	2.270	2.270	2.240	2.260	2.260	160,000
2022-09-13	2.270	2.270	2.230	2.250	2.250	148,000
2022-09-12	2.270	2.270	2.230	2.270	2.270	70,000
2022-09-08	2.270	2.280	2.260	2.270	2.270	87,000
2022-09-07	2.300	2.300	2.250	2.260	2.260	240,000
2022-09-06	2.300	2.310	2.280	2.280	2.280	115,000
2022-09-05	2.280	2.290	2.270	2.290	2.290	232,000
2022-09-02	2.250	2.280	2.250	2.260	2.260	151,000
2022-09-01	2.270	2.290	2.250	2.270	2.270	162,000
2022-08-31	2.280	2.290	2.270	2.270	2.270	502,000
2022-08-30	2.270	2.290	2.270	2.270	2.270	170,000
2022-08-29	2.280	2.300	2.270	2.270	2.270	332,000
2022-08-26	2.270	2.300	2.260	2.290	2.290	430,500
2022-08-25	2.260	2.260	2.220	2.240	2.240	168,000
2022-08-24	2.250	2.270	2.230	2.260	2.260	228,203
2022-08-23	2.240	2.240	2.210	2.220	2.220	82,001
2022-08-22	2.270	2.270	2.240	2.250	2.250	124,001
2022-08-19	2.280	2.280	2.250	2.270	2.270	156,000
2022-08-18	2.300	2.310	2.260	2.280	2.280	63,001
2022-08-17	2.310	2.310	2.250	2.280	2.280	162,000
2022-08-16	2.320	2.320	2.280	2.300	2.300	56,000
2022-08-15	2.320	2.350	2.300	2.300	2.300	201,000
2022-08-12	2.350	2.390	2.300	2.340	2.340	282,000
2022-08-11	2.300	2.410	2.300	2.350	2.350	528,000
2022-08-10	2.300	2.300	2.270	2.290	2.290	132,119

← NewerPage 17 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.