SIM Technology Group Limited - 912000.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.04	2.97	2.97	3.05	2.96	966,371
October 16, 2025	2.92	3.04	3.04	3.1	2.92	1.88M
October 15, 2025	2.84	2.91	2.91	2.97	2.84	990,153
October 14, 2025	2.9	2.84	2.84	2.98	2.84	978,367
October 13, 2025	2.7	2.86	2.86	2.91	2.7	1.04M
October 09, 2025	2.96	2.92	2.92	2.96	2.85	1.32M
October 08, 2025	2.88	2.92	2.92	2.92	2.82	822,888
October 07, 2025	2.93	2.88	2.88	3	2.8	2.12M
October 03, 2025	2.71	2.92	2.92	2.93	2.7	3.37M
October 02, 2025	2.62	2.67	2.67	2.67	2.59	943,943
October 01, 2025	2.63	2.61	2.61	2.64	2.59	286,106
September 30, 2025	2.58	2.6	2.6	2.63	2.56	491,010
September 26, 2025	2.6	2.58	2.58	2.63	2.56	403,201
September 25, 2025	2.59	2.59	2.59	2.62	2.58	348,666
September 24, 2025	2.6	2.59	2.59	2.69	2.59	704,876
September 23, 2025	2.6	2.59	2.59	2.6	2.57	312,356
September 22, 2025	2.59	2.6	2.6	2.6	2.55	394,005
September 19, 2025	2.55	2.59	2.59	2.6	2.54	608,209
September 18, 2025	2.55	2.55	2.55	2.57	2.54	209,541
September 17, 2025	2.57	2.55	2.55	2.59	2.55	329,238
September 16, 2025	2.55	2.56	2.56	2.63	2.53	1.27M
September 15, 2025	2.56	2.53	2.53	2.57	2.53	254,188
September 12, 2025	2.56	2.55	2.55	2.62	2.54	782,787
September 11, 2025	2.65	2.53	2.53	2.65	2.53	846,044
September 10, 2025	2.62	2.63	2.63	2.72	2.6	3.24M
September 09, 2025	2.46	2.59	2.59	2.65	2.45	2.06M
September 08, 2025	2.45	2.46	2.46	2.46	2.45	170,150
September 05, 2025	2.46	2.45	2.45	2.46	2.44	221,901
September 04, 2025	2.46	2.46	2.46	2.46	2.44	488,400
September 03, 2025	2.46	2.46	2.46	2.48	2.45	280,005
September 02, 2025	2.47	2.46	2.46	2.48	2.46	312,108
September 01, 2025	2.47	2.47	2.47	2.48	2.44	396,125
August 29, 2025	2.46	2.47	2.47	2.48	2.45	189,570
August 28, 2025	2.45	2.46	2.46	2.47	2.45	370,920
August 27, 2025	2.47	2.46	2.46	2.47	2.44	832,019
August 26, 2025	2.46	2.46	2.46	2.47	2.44	350,500
August 25, 2025	2.45	2.46	2.46	2.46	2.43	414,000
August 22, 2025	2.45	2.45	2.45	2.45	2.42	232,020
August 21, 2025	2.44	2.45	2.45	2.46	2.42	282,671
August 20, 2025	2.43	2.44	2.44	2.45	2.41	314,616
August 19, 2025	2.46	2.43	2.43	2.46	2.43	410,969
August 18, 2025	2.46	2.45	2.45	2.46	2.43	581,099
August 15, 2025	2.44	2.44	2.44	2.48	2.43	622,798
August 14, 2025	2.44	2.44	2.44	2.45	2.42	275,215
August 13, 2025	2.43	2.43	2.43	2.44	2.41	340,652
August 12, 2025	2.45	2.43	2.43	2.46	2.43	472,300
August 11, 2025	2.45	2.43	2.43	2.45	2.4	1.47M
August 08, 2025	2.46	2.47	2.47	2.49	2.46	304,456
August 07, 2025	2.49	2.47	2.47	2.49	2.46	170,570
August 06, 2025	2.48	2.47	2.47	2.49	2.47	184,377
August 05, 2025	2.47	2.47	2.47	2.49	2.46	224,049
August 04, 2025	2.47	2.46	2.46	2.49	2.45	248,640
August 01, 2025	2.45	2.47	2.47	2.48	2.44	622,458
July 31, 2025	2.49	2.48	2.48	2.55	2.46	899,930
July 30, 2025	2.47	2.48	2.48	2.51	2.47	335,860
July 29, 2025	2.49	2.48	2.48	2.49	2.47	97,978
July 28, 2025	2.49	2.49	2.49	2.51	2.47	233,301
July 25, 2025	2.5	2.5	2.5	2.51	2.48	80,003
July 24, 2025	2.54	2.5	2.5	2.54	2.46	824,406
July 23, 2025	2.51	2.52	2.52	2.53	2.5	255,660

SIM Technology Group Limited (912000.TW) TAI