Simplo Technology Co., Ltd. (6121.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 438.50 | 441.00 | 430.00 | 430.00 | 430.00 | 950,000 |
| 02 May 2024 | 436.50 | 438.00 | 431.00 | 437.00 | 437.00 | 767,000 |
| 30 Apr 2024 | 431.50 | 438.00 | 429.00 | 438.00 | 438.00 | 1,052,000 |
| 29 Apr 2024 | 432.00 | 434.50 | 428.50 | 430.00 | 430.00 | 483,000 |
| 26 Apr 2024 | 426.50 | 433.00 | 423.00 | 430.00 | 430.00 | 952,000 |
| 25 Apr 2024 | 423.50 | 426.50 | 421.00 | 423.50 | 423.50 | 338,000 |
| 24 Apr 2024 | 419.50 | 423.50 | 416.00 | 423.50 | 423.50 | 877,000 |
| 23 Apr 2024 | 418.50 | 420.00 | 412.00 | 415.00 | 415.00 | 641,000 |
| 22 Apr 2024 | 415.00 | 420.50 | 411.00 | 417.50 | 417.50 | 1,066,000 |
| 19 Apr 2024 | 428.00 | 428.00 | 408.00 | 413.00 | 413.00 | 1,759,000 |
| 18 Apr 2024 | 419.50 | 431.50 | 413.50 | 431.50 | 431.50 | 822,000 |
| 17 Apr 2024 | 416.50 | 423.00 | 415.50 | 416.00 | 416.00 | 1,228,000 |
| 16 Apr 2024 | 427.50 | 427.50 | 416.00 | 416.50 | 416.50 | 2,189,000 |
| 15 Apr 2024 | 429.50 | 433.00 | 427.00 | 430.50 | 430.50 | 816,000 |
| 12 Apr 2024 | 429.00 | 431.00 | 424.00 | 430.00 | 430.00 | 982,000 |
| 11 Apr 2024 | 427.00 | 433.00 | 421.00 | 433.00 | 433.00 | 1,862,000 |
| 10 Apr 2024 | 439.00 | 439.50 | 427.00 | 427.00 | 427.00 | 2,224,000 |
| 09 Apr 2024 | 434.00 | 437.50 | 431.00 | 437.00 | 437.00 | 1,374,000 |
| 08 Apr 2024 | 437.00 | 438.50 | 428.00 | 434.50 | 434.50 | 1,821,000 |
| 03 Apr 2024 | 438.00 | 442.50 | 430.00 | 438.00 | 438.00 | 1,417,000 |
| 02 Apr 2024 | 434.50 | 441.00 | 434.50 | 437.00 | 437.00 | 1,866,000 |
| 01 Apr 2024 | 443.00 | 445.00 | 434.00 | 434.00 | 434.00 | 2,811,000 |
| 29 Mar 2024 | 453.00 | 455.00 | 437.00 | 451.00 | 451.00 | 4,346,000 |
| 28 Mar 2024 | 462.00 | 464.00 | 450.00 | 451.50 | 451.50 | 4,879,000 |
| 27 Mar 2024 | 445.00 | 464.00 | 442.00 | 456.50 | 456.50 | 5,791,000 |
| 26 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 25 Mar 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 22 Mar 2024 | 472.50 | 473.00 | 449.00 | 456.00 | 456.00 | 4,536,000 |
| 21 Mar 2024 | 495.00 | 500.00 | 470.00 | 470.00 | 470.00 | 4,931,000 |
| 20 Mar 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - |
| 19 Mar 2024 | 474.00 | 508.00 | 474.00 | 488.00 | 488.00 | 6,471,000 |
| 18 Mar 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| 15 Mar 2024 | 476.00 | 498.50 | 465.50 | 469.00 | 469.00 | 5,709,000 |
| 14 Mar 2024 | 551.00 | 551.00 | 501.00 | 501.00 | 501.00 | 3,894,000 |
| 13 Mar 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 12 Mar 2024 | 476.50 | 523.00 | 474.50 | 506.00 | 506.00 | 2,950,000 |
| 11 Mar 2024 | 490.00 | 492.00 | 466.50 | 477.00 | 477.00 | 1,696,000 |
| 08 Mar 2024 | 490.00 | 500.00 | 465.00 | 495.50 | 495.50 | 5,244,000 |
| 07 Mar 2024 | 444.00 | 487.00 | 444.00 | 487.00 | 487.00 | 3,489,000 |
| 06 Mar 2024 | 435.00 | 443.00 | 433.50 | 443.00 | 443.00 | 977,000 |
| 05 Mar 2024 | 434.50 | 447.00 | 433.00 | 446.00 | 446.00 | 1,138,000 |
| 04 Mar 2024 | 421.00 | 435.00 | 421.00 | 434.50 | 434.50 | 1,001,000 |
| 01 Mar 2024 | 422.50 | 428.50 | 421.00 | 421.00 | 421.00 | 694,000 |
| 29 Feb 2024 | 428.00 | 434.00 | 423.50 | 426.50 | 426.50 | 676,000 |
| 27 Feb 2024 | 435.00 | 439.00 | 426.00 | 427.00 | 427.00 | 794,000 |
| 26 Feb 2024 | 423.00 | 436.00 | 423.00 | 435.00 | 435.00 | 1,196,000 |
| 23 Feb 2024 | 425.00 | 426.00 | 418.50 | 420.00 | 420.00 | 662,000 |
| 22 Feb 2024 | 421.00 | 431.50 | 418.50 | 423.00 | 423.00 | 1,179,000 |
| 21 Feb 2024 | 399.00 | 421.00 | 399.00 | 418.50 | 418.50 | 1,650,000 |
| 20 Feb 2024 | 395.50 | 400.00 | 395.50 | 396.50 | 396.50 | 338,000 |
| 19 Feb 2024 | 391.00 | 398.00 | 391.00 | 397.50 | 397.50 | 802,000 |
| 16 Feb 2024 | 387.00 | 391.00 | 383.00 | 390.00 | 390.00 | 990,000 |
| 15 Feb 2024 | 392.50 | 392.50 | 384.00 | 385.50 | 385.50 | 1,145,000 |
| 05 Feb 2024 | 392.00 | 397.50 | 389.00 | 392.00 | 392.00 | 789,000 |
| 02 Feb 2024 | 391.00 | 395.50 | 390.50 | 395.50 | 395.50 | 836,000 |
| 01 Feb 2024 | 401.00 | 401.50 | 387.00 | 389.50 | 389.50 | 1,414,000 |
| 31 Jan 2024 | 399.00 | 406.00 | 398.50 | 406.00 | 406.00 | 546,000 |
| 30 Jan 2024 | 402.50 | 406.00 | 400.00 | 402.50 | 402.50 | 386,000 |
| 29 Jan 2024 | 399.50 | 407.00 | 396.00 | 404.00 | 404.00 | 652,000 |
| 26 Jan 2024 | 405.00 | 405.00 | 396.00 | 399.50 | 399.50 | 593,000 |
| 25 Jan 2024 | 405.00 | 408.50 | 402.00 | 405.00 | 405.00 | 364,000 |
| 24 Jan 2024 | 409.00 | 411.00 | 401.50 | 406.00 | 406.00 | 477,000 |
| 23 Jan 2024 | 408.50 | 410.00 | 406.50 | 410.00 | 410.00 | 371,000 |
| 22 Jan 2024 | 408.00 | 410.50 | 406.00 | 406.00 | 406.00 | 354,000 |
| 19 Jan 2024 | 409.50 | 410.50 | 400.50 | 405.00 | 405.00 | 589,000 |
| 18 Jan 2024 | 409.50 | 410.00 | 402.00 | 407.50 | 407.50 | 617,000 |
| 17 Jan 2024 | 400.00 | 409.50 | 398.50 | 407.50 | 407.50 | 1,144,000 |
| 16 Jan 2024 | 395.00 | 401.50 | 391.00 | 401.50 | 401.50 | 1,029,000 |
| 15 Jan 2024 | 401.00 | 401.50 | 396.50 | 397.50 | 397.50 | 519,422 |
| 12 Jan 2024 | 403.50 | 403.50 | 399.50 | 401.00 | 401.00 | 461,000 |
| 11 Jan 2024 | 405.50 | 405.50 | 398.00 | 404.50 | 404.50 | 811,000 |
| 10 Jan 2024 | 403.00 | 407.00 | 403.00 | 405.50 | 405.50 | 621,000 |
| 09 Jan 2024 | 410.00 | 412.00 | 405.00 | 405.00 | 405.00 | 487,000 |
| 08 Jan 2024 | 410.50 | 411.50 | 406.00 | 411.50 | 411.50 | 735,000 |
| 05 Jan 2024 | 412.50 | 418.00 | 410.00 | 413.00 | 413.00 | 960,000 |
| 04 Jan 2024 | 407.00 | 414.50 | 406.50 | 414.00 | 414.00 | 975,000 |
| 03 Jan 2024 | 410.50 | 416.50 | 405.50 | 409.50 | 409.50 | 1,410,000 |
| 02 Jan 2024 | 420.00 | 421.00 | 410.50 | 413.50 | 413.50 | 1,291,000 |
| 29 Dec 2023 | 420.00 | 421.00 | 416.50 | 420.00 | 420.00 | 801,000 |
| 28 Dec 2023 | 412.00 | 419.00 | 410.00 | 419.00 | 419.00 | 770,000 |
| 27 Dec 2023 | 407.00 | 412.00 | 405.50 | 411.00 | 411.00 | 1,197,000 |
| 26 Dec 2023 | 401.00 | 408.00 | 401.00 | 406.00 | 406.00 | 524,000 |
| 25 Dec 2023 | 405.00 | 407.00 | 400.50 | 401.50 | 401.50 | 1,069,000 |
| 22 Dec 2023 | 414.50 | 415.00 | 405.00 | 407.00 | 407.00 | 1,038,000 |
| 21 Dec 2023 | 414.00 | 418.50 | 412.00 | 413.00 | 413.00 | 1,086,000 |
| 21 Dec 2023 | 10 Dividend | |||||
| 20 Dec 2023 | 422.00 | 428.00 | 417.00 | 425.50 | 415.50 | 1,532,000 |
| 19 Dec 2023 | 425.50 | 426.00 | 414.00 | 417.50 | 407.69 | 1,235,000 |
| 18 Dec 2023 | 433.00 | 437.00 | 423.00 | 426.50 | 416.48 | 1,852,000 |
| 15 Dec 2023 | 428.00 | 438.00 | 424.50 | 433.00 | 422.82 | 1,775,000 |
| 14 Dec 2023 | 423.00 | 440.00 | 422.00 | 428.50 | 418.43 | 2,044,000 |
| 13 Dec 2023 | 412.50 | 420.00 | 411.00 | 417.00 | 407.20 | 1,210,000 |
| 12 Dec 2023 | 415.00 | 417.50 | 409.00 | 412.50 | 402.81 | 1,466,000 |
| 11 Dec 2023 | 419.00 | 419.00 | 409.00 | 415.50 | 405.74 | 1,000,000 |
| 08 Dec 2023 | 417.00 | 425.50 | 412.50 | 418.00 | 408.18 | 1,534,000 |
| 07 Dec 2023 | 415.50 | 417.50 | 411.50 | 415.50 | 405.74 | 998,000 |
| 06 Dec 2023 | 422.00 | 423.50 | 410.50 | 416.50 | 406.71 | 1,998,000 |
| 05 Dec 2023 | 406.00 | 426.00 | 406.00 | 420.00 | 410.13 | 3,268,000 |
| 04 Dec 2023 | 400.00 | 416.50 | 399.50 | 407.00 | 397.43 | 3,911,000 |
| 01 Dec 2023 | 380.50 | 389.50 | 380.00 | 389.50 | 380.35 | 1,726,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.