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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2.53	2.51	2.51	2.57	2.45	689,400
July 21, 2025	2.58	2.54	2.54	2.58	2.53	386,300
July 18, 2025	2.58	2.55	2.55	2.6	2.54	427,700
July 17, 2025	2.55	2.58	2.58	2.62	2.52	634,971
July 16, 2025	2.51	2.54	2.54	2.55	2.51	362,150
July 15, 2025	2.48	2.51	2.51	2.53	2.47	733,110
July 14, 2025	2.49	2.49	2.49	2.5	2.47	191,478
July 11, 2025	2.48	2.49	2.49	2.5	2.46	303,878
July 10, 2025	2.5	2.49	2.49	2.51	2.45	438,999
July 09, 2025	2.51	2.5	2.5	2.51	2.49	142,908
July 08, 2025	2.5	2.51	2.51	2.51	2.47	534,621
July 07, 2025	2.56	2.51	2.51	2.57	2.48	358,305
July 04, 2025	2.58	2.56	2.56	2.58	2.52	422,200
July 03, 2025	2.61	2.57	2.57	2.61	2.56	447,395
July 02, 2025	2.59	2.56	2.56	2.59	2.56	252,200
July 01, 2025	2.62	2.57	2.57	2.62	2.57	496,479
June 30, 2025	2.65	2.6	2.6	2.65	2.57	569,000
June 27, 2025	2.6	2.62	2.62	2.65	2.57	560,721
June 26, 2025	2.65	2.59	2.59	2.67	2.57	710,617
June 25, 2025	2.46	2.58	2.58	2.6	2.46	1.12M
June 24, 2025	2.43	2.46	2.46	2.5	2.43	494,816
June 23, 2025	2.47	2.46	2.46	2.51	2.43	209,302
June 20, 2025	2.53	2.47	2.47	2.53	2.46	609,000
June 19, 2025	2.58	2.53	2.53	2.58	2.53	707,126
June 18, 2025	2.6	2.59	2.59	2.6	2.58	238,000
June 17, 2025	2.61	2.6	2.6	2.63	2.59	352,000
June 16, 2025	2.63	2.63	2.63	2.65	2.62	212,109
June 13, 2025	2.68	2.64	2.64	2.68	2.63	615,001
June 12, 2025	2.72	2.69	2.69	2.72	2.69	146,000
June 11, 2025	2.73	2.71	2.71	2.73	2.68	306,000
June 10, 2025	2.69	2.7	2.7	2.73	2.69	289,000
June 09, 2025	2.75	2.69	2.69	2.75	2.69	363,000
June 06, 2025	2.72	2.75	2.75	2.75	2.69	437,020
June 05, 2025	2.75	2.75	2.75	2.76	2.72	140,150
June 04, 2025	2.74	2.75	2.75	2.81	2.73	399,200
June 03, 2025	2.72	2.71	2.71	2.77	2.71	160,000
June 02, 2025	2.74	2.71	2.71	2.74	2.71	234,990
May 29, 2025	2.74	2.74	2.74	2.77	2.73	201,221
May 28, 2025	2.73	2.74	2.74	2.77	2.73	250,096
May 27, 2025	2.81	2.73	2.73	2.81	2.73	373,750
May 26, 2025	2.76	2.76	2.76	2.77	2.75	274,400

SIM Technology Group Limited (912000.TW) TAI