Simple Mart Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 87.000 | 87.900 | 86.000 | 87.900 | 73.937 | 9,763 |
| 2021-11-11 | 83.600 | 87.000 | 83.600 | 86.000 | 72.339 | 25,243 |
| 2021-11-10 | 85.900 | 86.000 | 83.500 | 86.000 | 72.339 | 16,289 |
| 2021-11-09 | 85.900 | 85.900 | 83.600 | 85.900 | 72.255 | 3,321 |
| 2021-11-08 | 86.000 | 86.000 | 83.600 | 85.900 | 72.255 | 7,054 |
| 2021-11-05 | 85.900 | 86.000 | 83.600 | 85.900 | 72.255 | 3,889 |
| 2021-11-04 | 86.000 | 86.000 | 83.600 | 85.900 | 72.255 | 2,119 |
| 2021-11-03 | 84.900 | 86.000 | 83.500 | 85.900 | 72.255 | 10,055 |
| 2021-11-02 | 84.900 | 84.900 | 82.400 | 84.900 | 71.413 | 5,002 |
| 2021-11-01 | 82.600 | 84.000 | 81.300 | 84.000 | 70.656 | 14,582 |
| 2021-10-29 | 82.700 | 82.800 | 80.900 | 82.800 | 69.647 | 5,272 |
| 2021-10-28 | 82.900 | 82.900 | 80.000 | 82.700 | 69.563 | 7,669 |
| 2021-10-27 | 85.900 | 85.900 | 81.000 | 82.900 | 69.731 | 23,884 |
| 2021-10-26 | 86.000 | 86.000 | 82.000 | 85.900 | 72.255 | 3,094 |
| 2021-10-25 | 85.200 | 86.000 | 82.500 | 86.000 | 72.339 | 7,310 |
← NewerPage 21 of 21 · 1,215 trading days
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.