SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	2.850	2.870	2.840	2.850	2.850	123,321
2022-02-15	2.870	2.880	2.850	2.850	2.850	100,000
2022-02-14	2.860	2.880	2.830	2.850	2.850	412,253
2022-02-11	2.900	2.910	2.880	2.900	2.900	264,000
2022-02-10	2.930	2.990	2.910	2.920	2.920	372,033
2022-02-09	2.890	2.940	2.880	2.900	2.900	475,000
2022-02-08	2.880	2.900	2.870	2.890	2.890	287,000
2022-02-07	2.890	2.900	2.820	2.880	2.880	227,800
2022-01-26	2.900	2.940	2.870	2.900	2.900	559,003
2022-01-25	2.940	2.940	2.890	2.890	2.890	545,016
2022-01-24	2.990	3.000	2.900	2.940	2.940	830,000
2022-01-21	3.120	3.120	2.990	2.990	2.990	1,186,000
2022-01-20	3.100	3.140	3.070	3.120	3.120	618,600
2022-01-19	3.170	3.200	3.120	3.130	3.130	636,000
2022-01-18	3.200	3.200	3.170	3.190	3.190	545,311
2022-01-17	3.160	3.220	3.160	3.200	3.200	759,340
2022-01-14	3.190	3.210	3.170	3.180	3.180	1,200,000
2022-01-13	3.090	3.210	3.090	3.170	3.170	1,891,000
2022-01-12	3.100	3.150	3.080	3.090	3.090	1,188,114
2022-01-11	3.150	3.150	3.080	3.100	3.100	380,000
2022-01-10	3.120	3.170	3.100	3.120	3.120	757,000
2022-01-07	3.100	3.170	3.040	3.110	3.110	1,937,000
2022-01-06	3.200	3.200	3.060	3.100	3.100	3,438,653
2022-01-05	3.010	3.300	3.010	3.200	3.200	6,093,135
2022-01-04	3.000	3.030	3.000	3.000	3.000	312,000
2022-01-03	3.040	3.050	2.990	3.000	3.000	730,000
2021-12-30	3.060	3.060	3.000	3.030	3.030	648,500
2021-12-29	3.060	3.080	3.040	3.050	3.050	987,610
2021-12-28	3.040	3.070	3.010	3.050	3.050	973,000
2021-12-27	3.010	3.040	3.000	3.020	3.020	497,000
2021-12-24	3.000	3.010	2.970	3.010	3.010	738,740
2021-12-23	2.990	3.010	2.970	3.000	3.000	805,350
2021-12-22	3.000	3.030	2.980	2.990	2.990	1,367,310
2021-12-21	2.900	2.980	2.890	2.970	2.970	686,400
2021-12-20	2.920	2.980	2.890	2.910	2.910	163,200
2021-12-17	2.930	2.940	2.910	2.920	2.920	891,300
2021-12-16	2.970	2.990	2.910	2.930	2.930	1,101,238
2021-12-15	2.980	3.000	2.950	2.960	2.960	1,021,500
2021-12-14	2.940	2.990	2.910	2.940	2.940	1,346,051
2021-12-13	2.880	2.950	2.860	2.920	2.920	997,200
2021-12-10	2.920	2.930	2.860	2.880	2.880	518,508
2021-12-09	2.920	2.970	2.870	2.870	2.870	1,076,100
2021-12-08	2.870	2.910	2.850	2.900	2.900	1,233,500
2021-12-07	2.790	2.850	2.730	2.820	2.820	1,631,130
2021-12-06	2.760	2.840	2.760	2.800	2.800	527,010
2021-12-03	2.750	2.790	2.720	2.770	2.770	599,000
2021-12-02	2.750	2.780	2.740	2.750	2.750	378,200
2021-12-01	2.750	2.780	2.750	2.770	2.770	461,000
2021-11-30	2.730	2.760	2.720	2.750	2.750	705,000
2021-11-29	2.700	2.720	2.680	2.710	2.710	569,100
2021-11-26	2.740	2.740	2.700	2.710	2.710	614,001
2021-11-25	2.770	2.770	2.720	2.740	2.740	532,265
2021-11-24	2.750	2.800	2.740	2.750	2.750	289,000
2021-11-23	2.780	2.780	2.750	2.750	2.750	392,000
2021-11-22	2.760	2.800	2.760	2.770	2.770	326,000
2021-11-19	2.780	2.790	2.770	2.780	2.780	488,000
2021-11-18	2.800	2.820	2.770	2.780	2.780	498,000
2021-11-17	2.800	2.810	2.790	2.800	2.800	250,000
2021-11-16	2.800	2.880	2.800	2.810	2.810	453,218
2021-11-15	2.830	2.850	2.790	2.790	2.790	230,000

← NewerPage 20 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.