Simple Mart Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	67.500	67.600	67.300	67.300	56.609	62,170
2022-02-15	67.500	67.600	67.300	67.300	56.609	46,253
2022-02-14	68.000	68.000	67.400	67.900	57.114	68,050
2022-02-11	68.600	68.600	68.400	68.400	57.534	29,000
2022-02-10	68.800	68.800	68.600	68.700	57.787	16,200
2022-02-09	68.600	69.300	68.500	68.800	57.871	65,000
2022-02-08	68.400	68.600	67.600	68.600	57.703	62,000
2022-02-07	67.800	68.500	67.700	68.300	57.450	44,000
2022-01-26	68.300	68.300	67.600	67.800	57.030	62,000
2022-01-25	69.300	69.300	68.000	68.000	57.198	86,070
2022-01-24	69.500	69.500	68.800	68.800	57.871	40,049
2022-01-21	70.000	70.300	69.500	69.700	58.628	98,000
2022-01-20	69.100	70.000	69.100	70.000	58.880	75,000
2022-01-19	68.400	69.300	68.100	69.300	58.291	67,477
2022-01-18	68.500	68.900	68.300	68.400	57.534	64,007
2022-01-17	68.500	68.800	68.300	68.800	57.871	100,000
2022-01-14	69.400	69.400	68.200	68.400	57.534	138,118
2022-01-13	69.400	69.900	69.300	69.400	58.376	52,077
2022-01-12	69.900	69.900	69.300	69.500	58.460	76,410
2022-01-11	70.200	70.200	69.300	69.500	58.460	156,257
2022-01-10	70.000	71.000	70.000	70.200	59.049	55,107
2022-01-07	70.800	70.800	70.000	70.500	59.301	107,003
2022-01-06	71.000	71.400	70.900	70.900	59.637	51,050
2022-01-05	70.800	71.200	70.800	70.900	59.637	56,100
2022-01-04	70.500	70.900	70.300	70.800	59.553	79,000
2022-01-03	71.100	71.100	70.500	70.500	59.301	73,000
2021-12-30	70.700	71.100	70.600	70.800	59.553	54,250
2021-12-29	70.800	71.400	70.400	70.800	59.553	80,235
2021-12-28	71.300	71.400	70.700	70.900	59.637	146,200
2021-12-27	71.800	71.800	71.300	71.400	60.058	91,049
2021-12-24	72.000	72.200	71.500	71.700	60.310	63,150
2021-12-23	72.500	72.500	71.800	72.000	60.563	64,000
2021-12-22	71.900	72.000	71.500	71.600	60.226	101,007
2021-12-21	72.100	72.500	71.500	72.300	60.815	127,187
2021-12-20	72.700	72.700	71.800	72.100	60.647	82,000
2021-12-17	72.700	74.000	72.400	72.700	61.151	153,100
2021-12-16	71.900	73.500	71.600	72.900	61.320	190,222
2021-12-15	71.300	71.900	71.200	71.500	60.142	88,309
2021-12-14	72.100	72.400	71.500	71.500	60.142	159,000
2021-12-13	73.500	73.500	72.000	72.500	60.983	220,117
2021-12-10	71.500	73.900	70.200	73.700	61.993	473,256
2021-12-09	73.600	73.700	71.500	71.500	60.142	315,300
2021-12-08	73.100	74.700	73.100	73.500	61.824	276,084
2021-12-07	75.300	75.300	72.400	73.000	61.404	436,727
2021-12-06	77.000	77.100	75.000	75.300	63.338	392,279
2021-12-03	76.600	77.900	76.000	77.100	64.852	508,223
2021-12-02	78.700	79.500	76.200	76.300	64.180	606,272
2021-12-01	80.800	81.500	78.200	78.700	66.198	1,578,837
2021-11-30	77.900	87.600	73.000	84.000	70.656	3,305,532
2021-11-29	99.700	99.700	93.000	96.900	81.507	73,403
2021-11-26	100.00	100.50	95.600	99.700	83.862	22,397
2021-11-25	99.400	101.00	97.700	99.200	83.442	86,514
2021-11-24	100.00	100.50	96.700	99.400	83.610	68,291
2021-11-23	102.00	102.50	96.600	99.300	83.526	59,736
2021-11-22	101.50	104.00	98.600	101.50	85.376	72,563
2021-11-19	98.500	103.50	98.100	101.50	85.376	205,532
2021-11-18	98.000	98.500	93.600	94.200	79.236	59,497
2021-11-17	103.50	103.50	95.600	97.900	82.348	108,745
2021-11-16	95.000	109.00	95.000	102.50	86.218	176,941
2021-11-15	87.900	97.500	87.800	96.000	80.750	96,310

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.5000 TWD
2025-07-09	1.5000 TWD
2024-07-17	1.2000 TWD
2023-07-17	0.7300 TWD
2022-07-15	2.5934 TWD
2021-07-26	2.7295 TWD
2020-07-15	0.6350 TWD
2019-07-05	3.1188 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.