SIM Technology Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.000 | 3.050 | 2.980 | 3.020 | 3.020 | 368,500 |
| 2024-10-30 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 608,840 |
| 2024-10-29 | 3.020 | 3.030 | 3.010 | 3.020 | 3.020 | 562,328 |
| 2024-10-28 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 482,291 |
| 2024-10-25 | 3.030 | 3.080 | 3.010 | 3.040 | 3.040 | 968,600 |
| 2024-10-24 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 491,642 |
| 2024-10-23 | 3.070 | 3.080 | 3.030 | 3.050 | 3.050 | 600,020 |
| 2024-10-22 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 503,417 |
| 2024-10-21 | 3.110 | 3.120 | 3.080 | 3.080 | 3.080 | 778,199 |
| 2024-10-18 | 3.130 | 3.170 | 3.100 | 3.110 | 3.110 | 821,422 |
| 2024-10-17 | 3.120 | 3.220 | 3.100 | 3.110 | 3.110 | 926,300 |
| 2024-10-16 | 3.090 | 3.150 | 3.030 | 3.090 | 3.090 | 1,442,393 |
| 2024-10-15 | 3.190 | 3.260 | 3.090 | 3.110 | 3.110 | 1,269,971 |
| 2024-10-14 | 3.340 | 3.340 | 3.170 | 3.170 | 3.170 | 1,287,000 |
| 2024-10-11 | 3.140 | 3.330 | 3.120 | 3.270 | 3.270 | 1,577,689 |
| 2024-10-09 | 3.350 | 3.350 | 3.140 | 3.150 | 3.150 | 1,900,057 |
| 2024-10-08 | 3.460 | 3.670 | 3.210 | 3.300 | 3.300 | 5,455,142 |
| 2024-10-07 | 3.420 | 3.560 | 3.390 | 3.420 | 3.420 | 4,092,105 |
| 2024-10-04 | 3.180 | 3.340 | 3.120 | 3.320 | 3.320 | 2,394,975 |
| 2024-10-01 | 3.130 | 3.160 | 3.090 | 3.150 | 3.150 | 803,931 |
| 2024-09-30 | 3.030 | 3.150 | 3.030 | 3.130 | 3.130 | 2,099,750 |
| 2024-09-27 | 2.990 | 3.050 | 2.970 | 3.030 | 3.030 | 1,068,823 |
| 2024-09-26 | 2.980 | 2.990 | 2.960 | 2.960 | 2.960 | 928,022 |
| 2024-09-25 | 3.000 | 3.000 | 2.970 | 2.980 | 2.980 | 1,131,359 |
| 2024-09-24 | 3.010 | 3.010 | 2.960 | 2.980 | 2.980 | 460,092 |
| 2024-09-23 | 3.010 | 3.010 | 2.970 | 2.990 | 2.990 | 650,969 |
| 2024-09-20 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 431,700 |
| 2024-09-19 | 3.000 | 3.040 | 3.000 | 3.010 | 3.010 | 437,815 |
| 2024-09-18 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 314,000 |
| 2024-09-16 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 255,261 |
| 2024-09-13 | 3.010 | 3.020 | 2.970 | 3.000 | 3.000 | 399,219 |
| 2024-09-12 | 3.010 | 3.030 | 2.980 | 3.000 | 3.000 | 311,000 |
| 2024-09-11 | 2.970 | 3.020 | 2.960 | 2.960 | 2.960 | 602,101 |
| 2024-09-10 | 3.000 | 3.040 | 2.940 | 2.960 | 2.960 | 630,295 |
| 2024-09-09 | 2.970 | 3.020 | 2.930 | 3.000 | 3.000 | 402,031 |
| 2024-09-06 | 2.990 | 3.040 | 2.980 | 2.990 | 2.990 | 365,041 |
| 2024-09-05 | 3.010 | 3.100 | 2.980 | 2.980 | 2.980 | 930,123 |
| 2024-09-04 | 2.810 | 3.050 | 2.810 | 2.990 | 2.990 | 1,109,590 |
| 2024-09-03 | 3.110 | 3.170 | 3.060 | 3.100 | 3.100 | 784,125 |
| 2024-09-02 | 3.150 | 3.160 | 3.090 | 3.120 | 3.120 | 913,000 |
| 2024-08-30 | 3.130 | 3.200 | 3.130 | 3.130 | 3.130 | 849,056 |
| 2024-08-29 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 640,000 |
| 2024-08-28 | 3.210 | 3.210 | 3.120 | 3.150 | 3.150 | 989,829 |
| 2024-08-27 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 253,235 |
| 2024-08-26 | 3.170 | 3.260 | 3.160 | 3.200 | 3.200 | 722,565 |
| 2024-08-23 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 894,963 |
| 2024-08-22 | 3.300 | 3.310 | 3.200 | 3.250 | 3.250 | 1,150,052 |
| 2024-08-21 | 3.170 | 3.340 | 3.140 | 3.290 | 3.290 | 2,414,599 |
| 2024-08-20 | 3.260 | 3.280 | 3.150 | 3.170 | 3.170 | 1,280,110 |
| 2024-08-19 | 3.310 | 3.320 | 3.250 | 3.260 | 3.260 | 1,048,252 |
| 2024-08-16 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 601,830 |
| 2024-08-15 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 582,883 |
| 2024-08-14 | 3.350 | 3.400 | 3.320 | 3.330 | 3.330 | 723,170 |
| 2024-08-13 | 3.440 | 3.460 | 3.300 | 3.330 | 3.330 | 497,554 |
| 2024-08-12 | 3.360 | 3.520 | 3.340 | 3.390 | 3.390 | 1,145,452 |
| 2024-08-09 | 3.300 | 3.470 | 3.300 | 3.340 | 3.340 | 1,559,012 |
| 2024-08-08 | 3.240 | 3.270 | 3.150 | 3.260 | 3.260 | 615,557 |
| 2024-08-07 | 3.140 | 3.320 | 3.140 | 3.240 | 3.240 | 1,708,634 |
| 2024-08-06 | 3.250 | 3.310 | 2.900 | 3.090 | 3.090 | 2,413,400 |
| 2024-08-05 | 3.530 | 3.530 | 3.200 | 3.200 | 3.200 | 3,422,878 |
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.