SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.900	2.900	2.810	2.820	2.820	626,000
2026-07-22	2.860	2.910	2.810	2.840	2.840	1,549,000
2026-07-21	2.870	2.870	2.800	2.810	2.810	700,000
2026-07-20	2.900	2.910	2.790	2.790	2.790	1,458,000
2026-07-17	2.710	2.960	2.700	2.790	2.790	3,183,445
2026-07-16	2.720	2.770	2.700	2.700	2.700	806,000
2026-07-15	2.670	2.750	2.670	2.700	2.700	410,000
2026-07-14	2.730	2.730	2.650	2.670	2.670	919,000
2026-07-13	2.730	2.740	2.670	2.700	2.700	325,000
2026-07-10	2.700	2.700	2.700	2.700	2.700	0
2026-07-09	2.690	2.730	2.680	2.700	2.700	156,000
2026-07-08	2.730	2.740	2.670	2.730	2.730	269,000
2026-07-07	2.810	2.810	2.730	2.730	2.730	582,055
2026-07-06	2.810	2.810	2.750	2.810	2.810	452,250
2026-07-03	2.770	2.860	2.750	2.810	2.810	3,959,000
2026-07-02	2.770	2.780	2.710	2.770	2.770	286,000
2026-07-01	2.780	2.790	2.710	2.770	2.770	470,240
2026-06-30	2.760	2.830	2.750	2.790	2.790	893,000
2026-06-29	2.790	2.790	2.680	2.720	2.720	703,000
2026-06-26	2.640	2.860	2.620	2.750	2.750	2,240,000
2026-06-25	2.670	2.700	2.640	2.660	2.660	488,000
2026-06-24	2.690	2.700	2.640	2.670	2.670	192,000
2026-06-23	2.700	2.710	2.650	2.680	2.680	772,000
2026-06-22	2.710	2.710	2.670	2.710	2.710	834,000
2026-06-18	2.830	2.840	2.650	2.700	2.700	1,529,074
2026-06-17	2.780	2.860	2.780	2.820	2.820	1,890,010
2026-06-16	2.800	2.800	2.740	2.740	2.740	968,000
2026-06-15	2.860	2.860	2.790	2.790	2.790	667,132
2026-06-12	2.880	2.880	2.760	2.800	2.800	812,000
2026-06-11	2.820	2.900	2.780	2.780	2.780	948,000
2026-06-10	2.940	2.990	2.820	2.820	2.820	2,349,500
2026-06-09	2.890	2.950	2.820	2.950	2.950	2,246,600
2026-06-08	2.640	2.900	2.640	2.850	2.850	1,839,000
2026-06-05	2.840	2.910	2.770	2.890	2.890	2,849,000
2026-06-04	2.980	3.020	2.800	2.870	2.870	4,456,090
2026-06-03	2.770	2.980	2.720	2.880	2.880	4,471,300
2026-06-02	2.740	2.900	2.660	2.720	2.720	6,127,000
2026-06-01	2.400	2.640	2.390	2.640	2.640	1,731,180
2026-05-29	2.450	2.450	2.390	2.400	2.400	218,000
2026-05-28	2.370	2.450	2.370	2.400	2.400	866,000
2026-05-27	2.400	2.430	2.370	2.370	2.370	454,136
2026-05-26	2.400	2.400	2.370	2.390	2.390	345,699
2026-05-25	2.400	2.440	2.370	2.390	2.390	456,200
2026-05-22	2.400	2.440	2.350	2.400	2.400	519,100
2026-05-21	2.370	2.400	2.330	2.400	2.400	395,000
2026-05-20	2.320	2.370	2.300	2.340	2.340	195,000
2026-05-19	2.310	2.330	2.300	2.320	2.320	195,000
2026-05-18	2.330	2.330	2.300	2.310	2.310	529,000
2026-05-15	2.350	2.360	2.320	2.350	2.350	503,000
2026-05-14	2.370	2.370	2.340	2.350	2.350	556,100
2026-05-13	2.370	2.390	2.360	2.370	2.370	563,000
2026-05-12	2.410	2.420	2.370	2.390	2.390	552,000
2026-05-11	2.410	2.450	2.390	2.410	2.410	351,002
2026-05-08	2.430	2.430	2.400	2.410	2.410	664,000
2026-05-07	2.460	2.460	2.420	2.440	2.440	674,000
2026-05-06	2.450	2.460	2.430	2.440	2.440	217,000
2026-05-05	2.460	2.480	2.440	2.440	2.440	335,000
2026-05-04	2.500	2.500	2.450	2.450	2.450	350,000
2026-04-30	2.490	2.500	2.450	2.490	2.490	209,000
2026-04-29	2.480	2.530	2.480	2.500	2.500	277,000

← NewerPage 2 of 5 · 244 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.