SIM Technology Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 2.880 | 2.880 | 2.780 | 2.820 | 2.820 | 504,000 |
| 2025-05-02 | 2.870 | 2.900 | 2.850 | 2.870 | 2.870 | 585,000 |
| 2025-04-30 | 2.880 | 2.880 | 2.850 | 2.860 | 2.860 | 438,534 |
| 2025-04-29 | 2.860 | 2.910 | 2.860 | 2.870 | 2.870 | 456,553 |
| 2025-04-28 | 2.890 | 2.900 | 2.850 | 2.870 | 2.870 | 429,435 |
| 2025-04-25 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 254,400 |
| 2025-04-24 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 525,650 |
| 2025-04-23 | 2.900 | 2.910 | 2.860 | 2.860 | 2.860 | 420,060 |
| 2025-04-22 | 2.820 | 2.890 | 2.820 | 2.830 | 2.830 | 418,994 |
| 2025-04-21 | 2.920 | 2.950 | 2.850 | 2.880 | 2.880 | 708,275 |
| 2025-04-18 | 2.970 | 3.000 | 2.950 | 2.950 | 2.950 | 498,004 |
| 2025-04-17 | 2.970 | 2.970 | 2.910 | 2.940 | 2.940 | 812,232 |
| 2025-04-16 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 656,389 |
| 2025-04-15 | 2.930 | 3.030 | 2.930 | 3.000 | 3.000 | 1,049,977 |
| 2025-04-14 | 2.950 | 3.020 | 2.890 | 2.910 | 2.910 | 1,126,195 |
| 2025-04-11 | 2.750 | 2.890 | 2.600 | 2.870 | 2.870 | 1,778,767 |
| 2025-04-10 | 2.700 | 2.750 | 2.690 | 2.750 | 2.750 | 1,192,348 |
| 2025-04-09 | 2.650 | 2.670 | 2.400 | 2.500 | 2.500 | 1,834,775 |
| 2025-04-08 | 2.740 | 2.780 | 2.560 | 2.610 | 2.610 | 3,633,638 |
| 2025-04-07 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,329,106 |
| 2025-04-02 | 3.110 | 3.170 | 3.100 | 3.150 | 3.150 | 285,113 |
| 2025-04-01 | 3.050 | 3.150 | 3.050 | 3.120 | 3.120 | 528,200 |
| 2025-03-31 | 3.050 | 3.130 | 3.000 | 3.110 | 3.110 | 1,278,041 |
| 2025-03-28 | 3.170 | 3.220 | 3.000 | 3.050 | 3.050 | 2,076,861 |
| 2025-03-27 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 392,388 |
| 2025-03-26 | 3.200 | 3.220 | 3.150 | 3.200 | 3.200 | 324,891 |
| 2025-03-25 | 3.250 | 3.260 | 3.190 | 3.200 | 3.200 | 618,120 |
| 2025-03-24 | 3.350 | 3.350 | 3.230 | 3.230 | 3.230 | 929,407 |
| 2025-03-21 | 3.360 | 3.370 | 3.330 | 3.350 | 3.350 | 236,857 |
| 2025-03-20 | 3.360 | 3.380 | 3.350 | 3.350 | 3.350 | 309,400 |
| 2025-03-19 | 3.360 | 3.370 | 3.330 | 3.350 | 3.350 | 304,602 |
| 2025-03-18 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 410,293 |
| 2025-03-17 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 466,797 |
| 2025-03-14 | 3.340 | 3.400 | 3.310 | 3.350 | 3.350 | 650,006 |
| 2025-03-13 | 3.370 | 3.390 | 3.310 | 3.310 | 3.310 | 713,429 |
| 2025-03-12 | 3.330 | 3.400 | 3.330 | 3.370 | 3.370 | 429,668 |
| 2025-03-11 | 3.330 | 3.350 | 3.250 | 3.330 | 3.330 | 614,998 |
| 2025-03-10 | 3.310 | 3.400 | 3.300 | 3.330 | 3.330 | 535,337 |
| 2025-03-07 | 3.310 | 3.370 | 3.280 | 3.310 | 3.310 | 830,606 |
| 2025-03-06 | 3.480 | 3.480 | 3.310 | 3.330 | 3.330 | 1,840,295 |
| 2025-03-05 | 3.500 | 3.520 | 3.400 | 3.400 | 3.400 | 2,151,674 |
| 2025-03-04 | 3.550 | 3.550 | 3.450 | 3.490 | 3.490 | 1,911,137 |
| 2025-03-03 | 3.590 | 3.590 | 3.450 | 3.460 | 3.460 | 2,562,852 |
| 2025-02-27 | 3.810 | 3.930 | 3.600 | 3.620 | 3.620 | 6,734,499 |
| 2025-02-26 | 3.710 | 3.950 | 3.660 | 3.800 | 3.800 | 5,113,450 |
| 2025-02-25 | 3.600 | 3.710 | 3.570 | 3.650 | 3.650 | 3,874,478 |
| 2025-02-24 | 3.380 | 3.700 | 3.380 | 3.590 | 3.590 | 3,415,708 |
| 2025-02-21 | 3.400 | 3.420 | 3.340 | 3.380 | 3.380 | 1,914,584 |
| 2025-02-20 | 3.380 | 3.420 | 3.330 | 3.400 | 3.400 | 2,127,158 |
| 2025-02-19 | 3.380 | 3.400 | 3.310 | 3.360 | 3.360 | 1,591,262 |
| 2025-02-18 | 3.290 | 3.360 | 3.280 | 3.360 | 3.360 | 2,578,210 |
| 2025-02-17 | 3.280 | 3.350 | 3.260 | 3.270 | 3.270 | 1,807,053 |
| 2025-02-14 | 3.160 | 3.260 | 3.140 | 3.220 | 3.220 | 1,617,062 |
| 2025-02-13 | 3.160 | 3.170 | 3.130 | 3.160 | 3.160 | 690,638 |
| 2025-02-12 | 3.140 | 3.160 | 3.130 | 3.140 | 3.140 | 412,387 |
| 2025-02-11 | 3.190 | 3.190 | 3.140 | 3.140 | 3.140 | 495,065 |
| 2025-02-10 | 3.200 | 3.200 | 3.160 | 3.190 | 3.190 | 406,999 |
| 2025-02-07 | 3.200 | 3.200 | 3.170 | 3.180 | 3.180 | 437,719 |
| 2025-02-06 | 3.200 | 3.210 | 3.150 | 3.200 | 3.200 | 613,620 |
| 2025-02-05 | 3.210 | 3.230 | 3.150 | 3.200 | 3.200 | 978,646 |
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.