SIM Technology Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.550	2.550	2.500	2.510	2.510	178,258
2026-10-19	2.540	2.570	2.510	2.530	2.530	268,233
2026-10-16	2.540	2.570	2.530	2.540	2.540	715,325
2026-10-15	2.510	2.570	2.510	2.520	2.520	1,038,140
2026-10-14	2.440	2.590	2.440	2.520	2.520	933,000
2026-10-13	2.430	2.460	2.430	2.440	2.440	154,000
2026-10-12	2.440	2.450	2.410	2.440	2.440	296,000
2026-10-08	2.430	2.450	2.410	2.430	2.430	98,000
2026-10-07	2.420	2.450	2.420	2.450	2.450	335,000
2026-10-06	2.440	2.460	2.410	2.430	2.430	414,000
2026-10-05	2.470	2.480	2.410	2.480	2.480	1,345,000
2026-10-02	2.450	2.490	2.450	2.480	2.480	278,000
2026-10-01	2.490	2.500	2.450	2.480	2.480	112,000
2026-09-30	2.520	2.520	2.470	2.490	2.490	273,000
2026-09-29	2.520	2.520	2.470	2.490	2.490	298,000
2026-09-24	2.480	2.510	2.480	2.510	2.510	80,000
2026-09-23	2.520	2.540	2.500	2.500	2.500	202,000
2026-09-22	2.510	2.530	2.500	2.510	2.510	167,000
2026-09-21	2.520	2.540	2.490	2.500	2.500	578,000
2026-09-18	2.560	2.560	2.510	2.520	2.520	485,000
2026-09-17	2.570	2.570	2.520	2.540	2.540	257,000
2026-09-16	2.490	2.700	2.490	2.540	2.540	2,427,000
2026-09-15	2.480	2.480	2.450	2.460	2.460	205,000
2026-09-14	2.440	2.480	2.420	2.470	2.470	179,000
2026-09-11	2.430	2.430	2.400	2.430	2.430	101,000
2026-09-10	2.420	2.440	2.400	2.430	2.430	90,000
2026-09-09	2.460	2.460	2.420	2.420	2.420	215,000
2026-09-08	2.450	2.460	2.430	2.430	2.430	69,020
2026-09-07	2.480	2.490	2.450	2.450	2.450	131,000
2026-09-04	2.450	2.490	2.450	2.480	2.480	71,000
2026-09-03	2.490	2.490	2.440	2.440	2.440	229,000
2026-09-02	2.490	2.490	2.450	2.470	2.470	112,020
2026-09-01	2.420	2.500	2.410	2.490	2.490	675,000
2026-08-31	2.430	2.430	2.400	2.420	2.420	335,000
2026-08-28	2.430	2.470	2.400	2.420	2.420	967,000
2026-08-27	2.480	2.500	2.400	2.420	2.420	1,991,000
2026-08-26	2.550	2.550	2.410	2.510	2.510	1,427,000
2026-08-25	2.580	2.580	2.490	2.520	2.520	450,000
2026-08-24	2.600	2.600	2.570	2.580	2.580	152,000
2026-08-21	2.640	2.640	2.570	2.600	2.600	248,000
2026-08-20	2.580	2.640	2.580	2.640	2.640	302,000
2026-08-19	2.560	2.600	2.560	2.580	2.580	111,000
2026-08-18	2.580	2.600	2.560	2.560	2.560	153,000
2026-08-17	2.630	2.630	2.570	2.580	2.580	252,000
2026-08-14	2.680	2.680	2.610	2.630	2.630	237,000
2026-08-13	2.630	2.690	2.610	2.640	2.640	244,000
2026-08-12	2.630	2.640	2.610	2.630	2.630	173,001
2026-08-11	2.650	2.650	2.600	2.650	2.650	191,700
2026-08-10	2.630	2.680	2.620	2.650	2.650	385,300
2026-08-07	2.660	2.680	2.620	2.620	2.620	207,000
2026-08-06	2.670	2.670	2.640	2.660	2.660	159,000
2026-08-05	2.660	2.680	2.630	2.640	2.640	345,344
2026-08-04	2.630	2.650	2.610	2.630	2.630	114,000
2026-08-03	2.630	2.650	2.620	2.630	2.630	190,000
2026-07-31	2.700	2.710	2.600	2.630	2.630	377,000
2026-07-30	2.580	2.590	2.530	2.580	2.580	168,000
2026-07-29	2.650	2.650	2.500	2.570	2.570	847,000
2026-07-28	2.730	2.730	2.610	2.640	2.640	798,000
2026-07-27	2.750	2.790	2.700	2.750	2.750	424,000
2026-07-24	2.800	2.820	2.750	2.750	2.750	580,000

Page 1 of 5 · 244 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.