Simula Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	39.600	40.250	39.350	39.700	35.623	271,804
2021-11-19	41.000	41.000	39.500	39.600	35.533	821,333
2021-11-18	41.350	41.700	40.500	40.500	36.341	514,033
2021-11-17	41.450	41.800	40.650	41.300	37.059	1,214,024
2021-11-16	42.000	42.050	40.750	40.850	36.655	670,243
2021-11-15	40.300	41.800	40.250	41.500	37.238	820,271
2021-11-12	40.300	40.650	39.950	39.950	35.847	466,115
2021-11-11	40.100	40.650	39.850	40.000	35.892	379,047
2021-11-10	40.700	40.750	40.000	40.100	35.982	455,357
2021-11-09	40.500	40.800	40.200	40.700	36.520	418,990
2021-11-08	39.950	40.800	39.950	40.000	35.892	618,187
2021-11-05	41.900	41.900	40.000	40.150	36.027	1,415,638
2021-11-04	42.350	42.650	41.600	41.600	37.328	727,344
2021-11-03	42.000	42.700	41.650	41.800	37.507	906,098
2021-11-02	43.850	44.500	41.900	41.900	37.597	5,189,131
2021-11-01	45.100	45.350	43.450	43.650	39.167	2,392,804
2021-10-29	45.400	46.150	44.200	45.350	40.693	2,887,944
2021-10-28	44.400	45.750	43.800	45.300	40.648	4,799,467
2021-10-27	42.200	43.950	41.650	43.650	39.167	1,963,810
2021-10-26	42.600	43.400	41.500	41.850	37.552	1,451,367
2021-10-25	43.300	44.000	41.600	41.850	37.552	1,759,593
2021-10-22	41.200	42.800	40.200	42.650	38.270	1,312,136
2021-10-21	42.350	43.300	40.800	40.800	36.610	1,118,442
2021-10-20	42.000	42.250	41.250	42.100	37.776	569,740
2021-10-19	40.500	42.000	40.500	41.700	37.418	1,062,859
2021-10-18	40.600	41.150	39.700	40.500	36.341	557,336
2021-10-15	41.000	41.000	39.900	40.400	36.251	959,977
2021-10-14	39.200	39.650	38.300	39.450	35.399	602,693

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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