SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.490	2.490	2.470	2.480	2.480	97,000
2025-07-28	2.490	2.510	2.470	2.490	2.490	232,000
2025-07-25	2.500	2.510	2.480	2.500	2.500	80,000
2025-07-24	2.540	2.540	2.460	2.500	2.500	823,000
2025-07-23	2.510	2.530	2.500	2.520	2.520	255,000
2025-07-22	2.530	2.570	2.450	2.510	2.510	689,000
2025-07-21	2.580	2.580	2.530	2.540	2.540	386,200
2025-07-18	2.580	2.600	2.540	2.550	2.550	426,000
2025-07-17	2.550	2.620	2.520	2.580	2.580	631,000
2025-07-16	2.510	2.550	2.510	2.540	2.540	361,000
2025-07-15	2.480	2.530	2.470	2.510	2.510	732,010
2025-07-14	2.490	2.500	2.470	2.490	2.490	190,000
2025-07-11	2.480	2.500	2.460	2.490	2.490	316,000
2025-07-10	2.500	2.510	2.450	2.490	2.490	438,000
2025-07-09	2.510	2.510	2.490	2.500	2.500	142,108
2025-07-08	2.500	2.510	2.470	2.510	2.510	534,000
2025-07-07	2.560	2.570	2.480	2.510	2.510	358,000
2025-07-04	2.580	2.580	2.520	2.560	2.560	422,200
2025-07-03	2.610	2.610	2.560	2.570	2.570	447,000
2025-07-02	2.590	2.590	2.560	2.560	2.560	252,000
2025-07-01	2.620	2.620	2.570	2.570	2.570	496,000
2025-06-30	2.650	2.650	2.570	2.600	2.600	569,000
2025-06-27	2.600	2.650	2.570	2.620	2.620	561,320
2025-06-26	2.650	2.670	2.570	2.590	2.590	709,100
2025-06-25	2.460	2.600	2.460	2.580	2.580	1,118,010
2025-06-24	2.430	2.500	2.430	2.460	2.460	494,000
2025-06-23	2.470	2.510	2.430	2.460	2.460	208,000
2025-06-20	2.530	2.530	2.460	2.470	2.470	608,000
2025-06-19	2.580	2.580	2.530	2.530	2.530	707,000
2025-06-18	2.600	2.600	2.580	2.590	2.590	238,000
2025-06-17	2.610	2.630	2.590	2.600	2.600	351,000
2025-06-16	2.630	2.650	2.620	2.630	2.630	212,099
2025-06-13	2.680	2.680	2.630	2.640	2.640	615,001
2025-06-12	2.720	2.720	2.690	2.690	2.690	146,000
2025-06-11	2.730	2.730	2.680	2.710	2.710	306,000
2025-06-10	2.690	2.730	2.690	2.700	2.700	289,000
2025-06-09	2.750	2.750	2.690	2.690	2.690	363,000
2025-06-06	2.720	2.750	2.690	2.750	2.750	437,000
2025-06-05	2.750	2.760	2.720	2.750	2.750	140,000
2025-06-04	2.740	2.810	2.730	2.750	2.750	399,000
2025-06-03	2.720	2.770	2.710	2.710	2.710	160,000
2025-06-02	2.740	2.740	2.710	2.710	2.710	234,000
2025-05-29	2.740	2.770	2.730	2.740	2.740	200,000
2025-05-28	2.730	2.770	2.730	2.740	2.740	248,000
2025-05-27	2.810	2.810	2.730	2.730	2.730	389,000
2025-05-26	2.760	2.770	2.750	2.760	2.760	274,000
2025-05-23	2.770	2.790	2.750	2.750	2.750	357,000
2025-05-22	2.800	2.800	2.750	2.770	2.770	180,000
2025-05-21	2.790	2.810	2.770	2.800	2.800	354,000
2025-05-20	2.850	2.850	2.780	2.790	2.790	188,000
2025-05-19	2.850	2.850	2.760	2.800	2.800	513,000
2025-05-16	2.880	2.880	2.840	2.850	2.850	333,000
2025-05-15	2.880	2.890	2.840	2.850	2.850	348,010
2025-05-14	2.930	2.930	2.870	2.880	2.880	562,000
2025-05-13	2.970	2.970	2.880	2.890	2.890	456,001
2025-05-12	2.880	2.910	2.860	2.890	2.890	357,000
2025-05-09	2.910	2.910	2.860	2.880	2.880	334,000
2025-05-08	2.840	2.980	2.840	2.910	2.910	1,165,000
2025-05-07	2.840	2.850	2.810	2.820	2.820	382,000
2025-05-06	2.820	2.860	2.820	2.840	2.840	169,000

← NewerPage 6 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.