SIM Technology Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.210 | 3.230 | 3.150 | 3.200 | 3.200 | 978,646 |
| 2025-02-04 | 3.230 | 3.320 | 3.190 | 3.210 | 3.210 | 1,840,495 |
| 2025-02-03 | 3.060 | 3.330 | 3.030 | 3.230 | 3.230 | 2,304,466 |
| 2025-01-22 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 437,720 |
| 2025-01-21 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 1,450,700 |
| 2025-01-20 | 2.980 | 3.170 | 2.980 | 3.090 | 3.090 | 2,207,424 |
| 2025-01-17 | 2.980 | 3.010 | 2.940 | 2.980 | 2.980 | 431,977 |
| 2025-01-16 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 727,700 |
| 2025-01-15 | 2.950 | 2.960 | 2.900 | 2.960 | 2.960 | 445,912 |
| 2025-01-14 | 2.940 | 3.010 | 2.940 | 2.950 | 2.950 | 327,318 |
| 2025-01-13 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 940,878 |
| 2025-01-10 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 689,351 |
| 2025-01-09 | 3.030 | 3.030 | 2.980 | 2.980 | 2.980 | 1,215,006 |
| 2025-01-08 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 564,787 |
| 2025-01-07 | 3.040 | 3.050 | 3.010 | 3.020 | 3.020 | 498,768 |
| 2025-01-06 | 3.070 | 3.070 | 3.020 | 3.050 | 3.050 | 537,299 |
| 2025-01-03 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 1,207,894 |
| 2025-01-02 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 855,729 |
| 2024-12-31 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 652,297 |
| 2024-12-30 | 3.070 | 3.080 | 3.030 | 3.050 | 3.050 | 538,621 |
| 2024-12-27 | 3.020 | 3.070 | 3.020 | 3.050 | 3.050 | 607,938 |
| 2024-12-26 | 3.050 | 3.050 | 3.020 | 3.030 | 3.030 | 364,115 |
| 2024-12-25 | 3.030 | 3.030 | 3.010 | 3.030 | 3.030 | 392,000 |
| 2024-12-24 | 3.040 | 3.050 | 3.020 | 3.020 | 3.020 | 696,139 |
| 2024-12-23 | 3.050 | 3.050 | 3.010 | 3.020 | 3.020 | 404,300 |
| 2024-12-20 | 3.060 | 3.060 | 3.010 | 3.030 | 3.030 | 590,644 |
| 2024-12-19 | 3.050 | 3.060 | 3.010 | 3.040 | 3.040 | 618,795 |
| 2024-12-18 | 3.110 | 3.120 | 3.030 | 3.050 | 3.050 | 879,690 |
| 2024-12-17 | 3.070 | 3.120 | 3.020 | 3.090 | 3.090 | 1,164,946 |
| 2024-12-16 | 3.070 | 3.090 | 3.040 | 3.060 | 3.060 | 458,513 |
| 2024-12-13 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 646,313 |
| 2024-12-12 | 3.110 | 3.140 | 3.090 | 3.100 | 3.100 | 503,315 |
| 2024-12-11 | 3.110 | 3.110 | 3.080 | 3.090 | 3.090 | 410,134 |
| 2024-12-10 | 3.100 | 3.170 | 3.100 | 3.110 | 3.110 | 517,566 |
| 2024-12-09 | 3.130 | 3.130 | 3.050 | 3.090 | 3.090 | 526,722 |
| 2024-12-06 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 410,174 |
| 2024-12-05 | 3.130 | 3.140 | 3.110 | 3.120 | 3.120 | 277,998 |
| 2024-12-04 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 623,238 |
| 2024-12-03 | 3.150 | 3.190 | 3.080 | 3.080 | 3.080 | 1,137,349 |
| 2024-12-02 | 3.140 | 3.150 | 3.110 | 3.130 | 3.130 | 382,359 |
| 2024-11-29 | 3.070 | 3.140 | 3.060 | 3.120 | 3.120 | 744,950 |
| 2024-11-28 | 3.170 | 3.210 | 3.060 | 3.100 | 3.100 | 985,165 |
| 2024-11-27 | 3.200 | 3.240 | 3.170 | 3.170 | 3.170 | 609,372 |
| 2024-11-26 | 3.310 | 3.330 | 3.200 | 3.200 | 3.200 | 1,422,412 |
| 2024-11-25 | 3.350 | 3.440 | 3.230 | 3.270 | 3.270 | 3,279,563 |
| 2024-11-22 | 3.210 | 3.450 | 3.200 | 3.340 | 3.340 | 6,026,178 |
| 2024-11-21 | 3.080 | 3.220 | 3.050 | 3.170 | 3.170 | 1,265,619 |
| 2024-11-20 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 404,630 |
| 2024-11-19 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 594,531 |
| 2024-11-18 | 3.050 | 3.060 | 3.000 | 3.030 | 3.030 | 541,007 |
| 2024-11-15 | 3.060 | 3.090 | 3.040 | 3.040 | 3.040 | 535,975 |
| 2024-11-14 | 3.050 | 3.060 | 3.000 | 3.040 | 3.040 | 635,402 |
| 2024-11-13 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 820,465 |
| 2024-11-12 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 642,140 |
| 2024-11-11 | 3.180 | 3.200 | 3.120 | 3.140 | 3.140 | 471,586 |
| 2024-11-08 | 3.200 | 3.230 | 3.080 | 3.180 | 3.180 | 1,822,776 |
| 2024-11-07 | 3.150 | 3.230 | 3.110 | 3.180 | 3.180 | 1,357,782 |
| 2024-11-06 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 1,605,525 |
| 2024-11-05 | 3.030 | 3.070 | 3.020 | 3.020 | 3.020 | 343,470 |
| 2024-11-04 | 3.040 | 3.040 | 3.010 | 3.010 | 3.010 | 237,790 |
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.