SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.970	2.980	2.920	2.920	2.920	928,010
2025-10-22	2.930	2.980	2.910	2.940	2.940	725,000
2025-10-21	2.960	3.000	2.930	2.930	2.930	1,006,799
2025-10-20	3.050	3.050	2.930	2.950	2.950	760,000
2025-10-17	3.040	3.050	2.960	2.970	2.970	963,000
2025-10-16	2.920	3.100	2.920	3.040	3.040	1,883,000
2025-10-15	2.840	2.970	2.840	2.910	2.910	988,000
2025-10-14	2.900	2.980	2.840	2.840	2.840	977,522
2025-10-13	2.700	2.910	2.700	2.860	2.860	1,034,000
2025-10-09	2.960	2.960	2.850	2.920	2.920	1,320,007
2025-10-08	2.880	2.920	2.820	2.920	2.920	821,000
2025-10-07	2.930	3.000	2.800	2.880	2.880	2,121,000
2025-10-03	2.710	2.930	2.700	2.920	2.920	3,489,402
2025-10-02	2.620	2.670	2.590	2.670	2.670	943,010
2025-10-01	2.630	2.640	2.590	2.610	2.610	286,001
2025-09-30	2.580	2.630	2.560	2.610	2.610	509,000
2025-09-29	2.580	2.580	2.580	2.580	2.580	0
2025-09-26	2.600	2.630	2.560	2.580	2.580	423,999
2025-09-25	2.590	2.620	2.580	2.590	2.590	348,000
2025-09-24	2.600	2.690	2.590	2.590	2.590	703,000
2025-09-23	2.600	2.600	2.570	2.590	2.590	312,000
2025-09-22	2.590	2.600	2.550	2.600	2.600	394,000
2025-09-19	2.550	2.600	2.540	2.590	2.590	608,000
2025-09-18	2.550	2.570	2.540	2.550	2.550	208,000
2025-09-17	2.570	2.590	2.550	2.550	2.550	327,608
2025-09-16	2.550	2.630	2.530	2.560	2.560	1,271,000
2025-09-15	2.560	2.570	2.530	2.530	2.530	253,000
2025-09-12	2.560	2.620	2.540	2.550	2.550	782,278
2025-09-11	2.650	2.650	2.530	2.530	2.530	843,000
2025-09-10	2.620	2.720	2.600	2.630	2.630	3,224,000
2025-09-09	2.460	2.650	2.450	2.590	2.590	2,155,000
2025-09-08	2.450	2.460	2.450	2.460	2.460	170,000
2025-09-05	2.460	2.460	2.440	2.450	2.450	221,000
2025-09-04	2.460	2.460	2.440	2.460	2.460	487,000
2025-09-03	2.460	2.480	2.450	2.460	2.460	280,000
2025-09-02	2.470	2.480	2.460	2.460	2.460	312,000
2025-09-01	2.470	2.480	2.440	2.470	2.470	396,000
2025-08-29	2.460	2.480	2.450	2.470	2.470	188,000
2025-08-28	2.450	2.470	2.450	2.460	2.460	369,000
2025-08-27	2.470	2.470	2.440	2.460	2.460	832,000
2025-08-26	2.460	2.470	2.440	2.460	2.460	350,000
2025-08-25	2.450	2.460	2.430	2.460	2.460	414,000
2025-08-22	2.450	2.450	2.420	2.450	2.450	232,000
2025-08-21	2.440	2.460	2.420	2.450	2.450	281,060
2025-08-20	2.430	2.450	2.410	2.440	2.440	313,000
2025-08-19	2.460	2.460	2.430	2.430	2.430	408,300
2025-08-18	2.460	2.460	2.430	2.450	2.450	580,000
2025-08-15	2.440	2.480	2.430	2.440	2.440	620,000
2025-08-14	2.440	2.450	2.420	2.440	2.440	275,000
2025-08-13	2.430	2.440	2.410	2.430	2.430	338,000
2025-08-12	2.450	2.460	2.430	2.430	2.430	472,000
2025-08-11	2.450	2.450	2.400	2.430	2.430	1,469,000
2025-08-08	2.460	2.490	2.460	2.470	2.470	308,000
2025-08-07	2.490	2.490	2.460	2.470	2.470	170,000
2025-08-06	2.480	2.490	2.470	2.470	2.470	183,000
2025-08-05	2.470	2.490	2.460	2.470	2.470	223,000
2025-08-04	2.470	2.490	2.450	2.460	2.460	248,000
2025-08-01	2.450	2.480	2.440	2.470	2.470	622,458
2025-07-31	2.490	2.550	2.460	2.480	2.480	897,995
2025-07-30	2.470	2.510	2.470	2.480	2.480	335,500

← NewerPage 5 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.