SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.990	2.180	1.990	2.180	2.180	506,926
2022-05-16	1.980	2.010	1.960	1.990	1.990	189,275
2022-05-13	1.930	1.990	1.900	1.980	1.980	725,095
2022-05-12	2.050	2.050	2.000	2.010	2.010	226,500
2022-05-11	2.120	2.120	2.030	2.050	2.050	290,000
2022-05-10	2.130	2.140	2.070	2.110	2.110	269,000
2022-05-09	2.180	2.190	2.160	2.160	2.160	386,000
2022-05-06	2.220	2.220	2.200	2.210	2.210	463,000
2022-05-05	2.280	2.280	2.240	2.260	2.260	186,000
2022-05-04	2.220	2.240	2.210	2.240	2.240	138,000
2022-05-03	2.230	2.230	2.200	2.220	2.220	202,000
2022-04-29	2.250	2.260	2.220	2.230	2.230	279,000
2022-04-28	2.250	2.250	2.220	2.230	2.230	165,000
2022-04-27	2.250	2.250	2.220	2.250	2.250	332,600
2022-04-26	2.310	2.330	2.280	2.290	2.290	489,000
2022-04-25	2.390	2.390	2.300	2.300	2.300	629,000
2022-04-22	2.410	2.420	2.370	2.410	2.410	373,000
2022-04-21	2.430	2.430	2.400	2.420	2.420	116,000
2022-04-20	2.420	2.430	2.400	2.420	2.420	290,000
2022-04-19	2.470	2.470	2.400	2.440	2.440	533,600
2022-04-18	2.510	2.510	2.450	2.470	2.470	528,000
2022-04-15	2.510	2.530	2.500	2.530	2.530	1,209,263
2022-04-14	2.510	2.520	2.500	2.510	2.510	391,002
2022-04-13	2.500	2.520	2.490	2.510	2.510	340,000
2022-04-12	2.510	2.520	2.490	2.510	2.510	255,000
2022-04-11	2.520	2.520	2.500	2.520	2.520	314,440
2022-04-08	2.530	2.530	2.500	2.520	2.520	388,000
2022-04-07	2.550	2.550	2.500	2.540	2.540	534,432
2022-04-06	2.540	2.560	2.540	2.550	2.550	181,025
2022-04-01	2.540	2.560	2.470	2.560	2.560	509,000
2022-03-31	2.590	2.590	2.560	2.570	2.570	295,002
2022-03-30	2.570	2.600	2.570	2.580	2.580	423,000
2022-03-29	2.600	2.610	2.570	2.570	2.570	212,000
2022-03-28	2.610	2.610	2.560	2.600	2.600	439,003
2022-03-25	2.620	2.650	2.610	2.640	2.640	150,000
2022-03-24	2.610	2.630	2.600	2.630	2.630	263,350
2022-03-23	2.640	2.650	2.600	2.610	2.610	352,000
2022-03-22	2.690	2.690	2.620	2.640	2.640	304,085
2022-03-21	2.620	2.710	2.610	2.670	2.670	608,100
2022-03-18	2.600	2.630	2.590	2.610	2.610	408,340
2022-03-17	2.580	2.630	2.580	2.600	2.600	1,217,000
2022-03-16	2.570	2.570	2.540	2.560	2.560	374,000
2022-03-15	2.610	2.610	2.540	2.570	2.570	1,409,000
2022-03-14	2.610	2.640	2.610	2.620	2.620	118,000
2022-03-11	2.650	2.660	2.600	2.630	2.630	555,000
2022-03-10	2.610	2.700	2.600	2.660	2.660	678,000
2022-03-09	2.600	2.650	2.590	2.610	2.610	381,000
2022-03-08	2.640	2.640	2.590	2.600	2.600	614,000
2022-03-07	2.720	2.720	2.610	2.640	2.640	676,130
2022-03-04	2.750	2.750	2.730	2.730	2.730	248,000
2022-03-03	2.750	2.760	2.720	2.730	2.730	392,000
2022-03-02	2.750	2.760	2.740	2.750	2.750	303,000
2022-03-01	2.800	2.810	2.720	2.760	2.760	380,000
2022-02-25	2.760	2.810	2.760	2.770	2.770	339,222
2022-02-24	2.810	2.830	2.780	2.780	2.780	395,000
2022-02-23	2.840	2.840	2.820	2.830	2.830	123,000
2022-02-22	2.840	2.860	2.820	2.820	2.820	345,000
2022-02-21	2.850	2.860	2.840	2.840	2.840	337,000
2022-02-18	2.860	2.870	2.850	2.850	2.850	259,000
2022-02-17	2.850	2.870	2.840	2.850	2.850	227,000

← NewerPage 19 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.