SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.690	2.690	2.650	2.670	2.670	1,046,000
2026-01-19	2.700	2.700	2.660	2.680	2.680	710,200
2026-01-16	2.700	2.710	2.670	2.700	2.700	447,000
2026-01-15	2.690	2.700	2.670	2.680	2.680	252,338
2026-01-14	2.670	2.700	2.670	2.690	2.690	492,000
2026-01-13	2.710	2.720	2.660	2.670	2.670	505,500
2026-01-12	2.720	2.730	2.670	2.690	2.690	597,010
2026-01-09	2.730	2.750	2.720	2.730	2.730	249,002
2026-01-08	2.680	2.820	2.680	2.730	2.730	1,585,000
2026-01-07	2.670	2.680	2.640	2.670	2.670	528,000
2026-01-06	2.680	2.680	2.620	2.670	2.670	626,000
2026-01-05	2.710	2.710	2.680	2.680	2.680	461,000
2026-01-02	2.730	2.750	2.700	2.710	2.710	404,000
2025-12-31	2.740	2.740	2.680	2.730	2.730	1,125,000
2025-12-30	2.730	2.750	2.700	2.740	2.740	259,999
2025-12-29	2.770	2.790	2.740	2.740	2.740	387,037
2025-12-26	2.750	2.790	2.730	2.770	2.770	907,000
2025-12-24	2.740	2.770	2.720	2.740	2.740	364,030
2025-12-23	2.730	2.740	2.720	2.740	2.740	99,000
2025-12-22	2.770	2.780	2.720	2.740	2.740	243,000
2025-12-19	2.740	2.750	2.720	2.740	2.740	100,571
2025-12-18	2.730	2.750	2.720	2.740	2.740	150,000
2025-12-17	2.720	2.780	2.700	2.730	2.730	451,000
2025-12-16	2.720	2.730	2.690	2.720	2.720	233,000
2025-12-15	2.730	2.740	2.680	2.720	2.720	79,015
2025-12-12	2.720	2.750	2.710	2.710	2.710	260,000
2025-12-11	2.700	2.810	2.700	2.710	2.710	447,000
2025-12-10	2.680	2.710	2.680	2.690	2.690	323,000
2025-12-09	2.710	2.720	2.680	2.680	2.680	176,750
2025-12-08	2.760	2.760	2.680	2.710	2.710	454,000
2025-12-05	2.800	2.810	2.710	2.740	2.740	966,000
2025-12-04	2.820	2.830	2.780	2.790	2.790	676,000
2025-12-03	2.850	2.850	2.820	2.830	2.830	376,000
2025-12-02	2.860	2.870	2.810	2.850	2.850	584,000
2025-12-01	2.870	2.890	2.850	2.860	2.860	199,000
2025-11-28	2.940	2.940	2.830	2.860	2.860	248,000
2025-11-27	2.910	2.910	2.870	2.870	2.870	107,000
2025-11-26	2.920	2.930	2.870	2.880	2.880	330,200
2025-11-25	2.930	2.940	2.890	2.900	2.900	580,400
2025-11-24	2.900	2.940	2.900	2.920	2.920	533,250
2025-11-21	2.890	2.950	2.890	2.900	2.900	1,200,000
2025-11-20	2.900	2.900	2.870	2.890	2.890	310,200
2025-11-19	2.880	2.890	2.850	2.860	2.860	389,000
2025-11-18	2.820	2.890	2.820	2.870	2.870	942,000
2025-11-17	2.840	2.870	2.830	2.840	2.840	525,501
2025-11-14	2.860	2.880	2.830	2.830	2.830	590,000
2025-11-13	2.920	2.930	2.870	2.880	2.880	399,000
2025-11-12	2.840	2.930	2.840	2.900	2.900	1,463,211
2025-11-11	2.840	2.880	2.830	2.830	2.830	480,100
2025-11-10	2.830	2.860	2.780	2.840	2.840	993,000
2025-11-07	2.880	2.880	2.840	2.850	2.850	307,287
2025-11-06	2.940	2.940	2.840	2.880	2.880	1,817,039
2025-11-05	2.930	2.930	2.890	2.910	2.910	509,000
2025-11-04	2.920	2.990	2.890	2.930	2.930	1,132,000
2025-11-03	2.900	2.930	2.890	2.920	2.920	236,001
2025-10-31	2.900	2.940	2.890	2.900	2.900	455,390
2025-10-30	2.880	2.910	2.860	2.890	2.890	656,000
2025-10-29	2.890	2.900	2.830	2.880	2.880	748,000
2025-10-28	2.930	2.940	2.870	2.900	2.900	949,000
2025-10-27	2.910	2.980	2.890	2.930	2.930	593,000

← NewerPage 4 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.