SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.250	2.280	2.250	2.280	2.280	43,500
2022-08-08	2.250	2.270	2.210	2.250	2.250	44,000
2022-08-05	2.230	2.280	2.230	2.250	2.250	331,000
2022-08-04	2.250	2.250	2.200	2.230	2.230	154,000
2022-08-03	2.270	2.310	2.200	2.250	2.250	135,000
2022-08-02	2.250	2.260	2.230	2.250	2.250	86,000
2022-08-01	2.270	2.280	2.260	2.270	2.270	33,100
2022-07-29	2.280	2.300	2.260	2.270	2.270	65,200
2022-07-28	2.320	2.320	2.260	2.280	2.280	193,000
2022-07-27	2.310	2.360	2.300	2.310	2.310	157,050
2022-07-26	2.370	2.370	2.320	2.320	2.320	118,900
2022-07-25	2.460	2.460	2.320	2.370	2.370	1,022,263
2022-07-22	2.410	2.490	2.390	2.450	2.450	751,100
2022-07-21	2.400	2.400	2.370	2.390	2.390	172,000
2022-07-20	2.370	2.400	2.360	2.380	2.380	250,000
2022-07-19	2.240	2.430	2.240	2.370	2.370	707,500
2022-07-18	2.230	2.260	2.230	2.240	2.240	67,000
2022-07-15	2.270	2.270	2.230	2.230	2.230	187,000
2022-07-14	2.150	2.220	2.150	2.220	2.220	309,024
2022-07-13	2.150	2.150	2.100	2.140	2.140	148,000
2022-07-12	2.110	2.140	2.090	2.110	2.110	142,000
2022-07-11	2.100	2.120	2.100	2.110	2.110	58,000
2022-07-08	2.170	2.170	2.100	2.110	2.110	157,100
2022-07-07	2.070	2.140	2.070	2.120	2.120	274,002
2022-07-06	2.100	2.100	2.070	2.090	2.090	106,000
2022-07-05	2.060	2.110	2.060	2.100	2.100	200,000
2022-07-04	2.080	2.110	2.050	2.080	2.080	385,000
2022-07-01	2.190	2.200	2.040	2.070	2.070	770,001
2022-06-30	2.260	2.280	2.230	2.230	2.230	287,000
2022-06-29	2.280	2.300	2.270	2.270	2.270	108,000
2022-06-28	2.300	2.310	2.240	2.290	2.290	209,000
2022-06-27	2.300	2.320	2.240	2.280	2.280	460,000
2022-06-24	2.310	2.340	2.290	2.300	2.300	282,000
2022-06-23	2.330	2.340	2.290	2.330	2.330	155,000
2022-06-22	2.380	2.380	2.320	2.330	2.330	589,020
2022-06-21	2.370	2.430	2.370	2.420	2.420	367,000
2022-06-20	2.440	2.470	2.360	2.360	2.360	1,188,000
2022-06-17	2.530	2.580	2.410	2.480	2.480	984,000
2022-06-16	2.610	2.680	2.540	2.540	2.540	991,600
2022-06-15	2.570	2.590	2.550	2.580	2.580	359,000
2022-06-14	2.510	2.570	2.490	2.540	2.540	335,000
2022-06-13	2.460	2.530	2.460	2.520	2.520	407,031
2022-06-10	2.480	2.490	2.430	2.480	2.480	138,000
2022-06-09	2.490	2.500	2.470	2.480	2.480	248,200
2022-06-08	2.450	2.520	2.450	2.480	2.480	552,000
2022-06-07	2.460	2.470	2.440	2.440	2.440	631,000
2022-06-06	2.430	2.490	2.430	2.450	2.450	395,000
2022-06-02	2.340	2.490	2.340	2.430	2.430	806,643
2022-06-01	2.330	2.350	2.290	2.340	2.340	328,000
2022-05-31	2.310	2.400	2.300	2.330	2.330	295,003
2022-05-30	2.260	2.300	2.230	2.300	2.300	142,000
2022-05-27	2.240	2.300	2.240	2.260	2.260	499,000
2022-05-26	2.240	2.280	2.230	2.230	2.230	512,200
2022-05-25	2.240	2.280	2.210	2.240	2.240	297,000
2022-05-24	2.190	2.260	2.190	2.240	2.240	402,202
2022-05-23	2.220	2.230	2.150	2.180	2.180	177,003
2022-05-20	2.170	2.200	2.150	2.160	2.160	115,000
2022-05-19	2.160	2.160	2.110	2.140	2.140	251,239
2022-05-18	2.170	2.330	2.120	2.180	2.180	1,040,600
2022-05-17	1.990	2.180	1.990	2.180	2.180	506,926

← NewerPage 18 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.