SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.490	2.540	2.480	2.480	2.480	174,638
2026-04-27	2.520	2.520	2.490	2.490	2.490	236,000
2026-04-24	2.570	2.570	2.480	2.520	2.520	299,000
2026-04-23	2.620	2.630	2.500	2.520	2.520	1,125,000
2026-04-22	2.440	2.580	2.420	2.560	2.560	2,980,000
2026-04-21	2.410	2.440	2.370	2.440	2.440	576,715
2026-04-20	2.450	2.450	2.360	2.400	2.400	965,051
2026-04-17	2.450	2.480	2.420	2.440	2.440	739,000
2026-04-16	2.470	2.490	2.450	2.460	2.460	558,000
2026-04-15	2.470	2.470	2.430	2.460	2.460	365,151
2026-04-14	2.440	2.480	2.440	2.470	2.470	259,222
2026-04-13	2.450	2.450	2.410	2.440	2.440	412,000
2026-04-10	2.480	2.480	2.450	2.460	2.460	297,000
2026-04-09	2.500	2.500	2.460	2.480	2.480	156,000
2026-04-08	2.500	2.500	2.460	2.480	2.480	371,000
2026-04-07	2.490	2.500	2.470	2.470	2.470	134,107
2026-04-02	2.520	2.520	2.500	2.510	2.510	82,000
2026-04-01	2.510	2.520	2.500	2.510	2.510	363,000
2026-03-31	2.490	2.500	2.470	2.480	2.480	218,000
2026-03-30	2.520	2.520	2.490	2.490	2.490	547,000
2026-03-27	2.480	2.530	2.470	2.500	2.500	141,000
2026-03-26	2.550	2.580	2.500	2.520	2.520	309,000
2026-03-25	2.500	2.570	2.490	2.550	2.550	348,000
2026-03-24	2.490	2.510	2.490	2.500	2.500	241,000
2026-03-23	2.510	2.510	2.460	2.500	2.500	635,000
2026-03-20	2.550	2.550	2.520	2.540	2.540	331,000
2026-03-19	2.550	2.550	2.510	2.550	2.550	610,000
2026-03-18	2.560	2.560	2.530	2.560	2.560	448,000
2026-03-17	2.570	2.590	2.530	2.560	2.560	1,298,000
2026-03-16	2.600	2.620	2.570	2.580	2.580	420,000
2026-03-13	2.630	2.640	2.570	2.610	2.610	531,897
2026-03-12	2.690	2.690	2.580	2.630	2.630	362,999
2026-03-11	2.530	2.660	2.530	2.630	2.630	1,941,624
2026-03-10	2.500	2.550	2.470	2.480	2.480	1,574,219
2026-03-09	2.530	2.530	2.450	2.500	2.500	851,701
2026-03-06	2.600	2.600	2.550	2.590	2.590	633,000
2026-03-05	2.550	2.600	2.540	2.580	2.580	293,000
2026-03-04	2.600	2.600	2.510	2.540	2.540	1,398,000
2026-03-03	2.640	2.640	2.600	2.640	2.640	906,000
2026-03-02	2.670	2.670	2.600	2.640	2.640	821,000
2026-02-26	2.690	2.690	2.650	2.670	2.670	981,900
2026-02-25	2.710	2.710	2.660	2.680	2.680	880,000
2026-02-24	2.690	2.710	2.660	2.710	2.710	553,100
2026-02-23	2.690	2.730	2.670	2.700	2.700	477,501
2026-02-11	2.720	2.760	2.690	2.710	2.710	339,022
2026-02-10	2.700	2.720	2.660	2.720	2.720	990,005
2026-02-09	2.740	2.750	2.710	2.710	2.710	341,000
2026-02-06	2.740	2.740	2.700	2.710	2.710	544,000
2026-02-05	2.730	2.730	2.700	2.710	2.710	771,000
2026-02-04	2.720	2.740	2.710	2.710	2.710	465,000
2026-02-03	2.720	2.750	2.720	2.730	2.730	1,292,001
2026-02-02	2.720	2.730	2.700	2.720	2.720	333,000
2026-01-30	2.770	2.770	2.710	2.720	2.720	865,000
2026-01-29	2.840	2.840	2.680	2.730	2.730	1,143,000
2026-01-28	2.910	2.920	2.750	2.780	2.780	1,922,000
2026-01-27	3.020	3.050	2.850	2.890	2.890	2,810,010
2026-01-26	2.740	2.830	2.700	2.790	2.790	2,462,639
2026-01-23	2.770	2.790	2.690	2.710	2.710	623,501
2026-01-22	2.710	2.790	2.710	2.760	2.760	4,448,100
2026-01-21	2.670	2.690	2.650	2.670	2.670	590,000

← NewerPage 3 of 21 · 1,220 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.