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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.67	2.69	2.69	2.7	2.67	465,589
January 13, 2026	2.71	2.67	2.67	2.72	2.66	505,660
January 12, 2026	2.72	2.69	2.69	2.73	2.67	600,272
January 09, 2026	2.73	2.73	2.73	2.75	2.72	250,863
January 08, 2026	2.68	2.73	2.73	2.82	2.68	1.59M
January 07, 2026	2.67	2.67	2.67	2.68	2.64	474,304
January 06, 2026	2.68	2.67	2.67	2.68	2.62	626,003
January 05, 2026	2.71	2.68	2.68	2.71	2.68	462,500
January 02, 2026	2.73	2.71	2.71	2.75	2.7	404,320
December 31, 2025	2.74	2.73	2.73	2.74	2.68	1.13M
December 30, 2025	2.73	2.74	2.74	2.75	2.7	260,399
December 29, 2025	2.77	2.74	2.74	2.79	2.74	387,357
December 26, 2025	2.75	2.77	2.77	2.79	2.73	907,000
December 24, 2025	2.74	2.74	2.74	2.77	2.72	364,963
December 23, 2025	2.73	2.74	2.74	2.74	2.72	99,000
December 22, 2025	2.77	2.74	2.74	2.78	2.72	244,401
December 19, 2025	2.74	2.74	2.74	2.75	2.72	100,641
December 18, 2025	2.73	2.74	2.74	2.75	2.72	150,180
December 17, 2025	2.72	2.73	2.73	2.78	2.7	452,386
December 16, 2025	2.72	2.72	2.72	2.73	2.69	233,082
December 15, 2025	2.73	2.72	2.72	2.74	2.68	79,125
December 12, 2025	2.72	2.73	2.73	2.75	2.71	242,020
December 11, 2025	2.7	2.71	2.71	2.81	2.7	447,000
December 10, 2025	2.68	2.69	2.69	2.71	2.68	323,130
December 09, 2025	2.71	2.68	2.68	2.72	2.68	177,415
December 08, 2025	2.76	2.71	2.71	2.76	2.68	454,820
December 05, 2025	2.8	2.74	2.74	2.81	2.71	962,230
December 04, 2025	2.82	2.79	2.79	2.83	2.78	677,498
December 03, 2025	2.85	2.83	2.83	2.85	2.82	376,000
December 02, 2025	2.86	2.85	2.85	2.87	2.81	584,000
December 01, 2025	2.87	2.86	2.86	2.89	2.85	199,000
November 28, 2025	2.94	2.86	2.86	2.94	2.83	232,430
November 27, 2025	2.91	2.87	2.87	2.91	2.87	107,389
November 26, 2025	2.92	2.88	2.88	2.93	2.87	329,500
November 25, 2025	2.93	2.9	2.9	2.94	2.89	580,420
November 24, 2025	2.9	2.92	2.92	2.94	2.9	534,075
November 21, 2025	2.89	2.9	2.9	2.95	2.89	1.2M
November 20, 2025	2.9	2.89	2.89	2.9	2.87	310,336
November 19, 2025	2.88	2.86	2.86	2.89	2.85	389,200
November 18, 2025	2.82	2.87	2.87	2.89	2.82	942,704
November 17, 2025	2.84	2.84	2.84	2.87	2.83	525,521
November 14, 2025	2.86	2.83	2.83	2.88	2.83	549,554
November 13, 2025	2.92	2.88	2.88	2.93	2.87	399,000
November 12, 2025	2.84	2.9	2.9	2.93	2.84	1.46M
November 11, 2025	2.84	2.83	2.83	2.88	2.83	421,848
November 10, 2025	2.83	2.84	2.84	2.86	2.78	994,746
November 07, 2025	2.88	2.85	2.85	2.88	2.84	302,230
November 06, 2025	2.94	2.88	2.88	2.94	2.84	1.82M
November 05, 2025	2.93	2.91	2.91	2.93	2.89	510,764
November 04, 2025	2.92	2.93	2.93	2.99	2.89	1.13M
November 03, 2025	2.9	2.92	2.92	2.93	2.89	237,272
October 31, 2025	2.9	2.9	2.9	2.94	2.89	455,390
October 30, 2025	2.88	2.89	2.89	2.91	2.86	657,201
October 29, 2025	2.89	2.88	2.88	2.9	2.83	749,129
October 28, 2025	2.93	2.9	2.9	2.94	2.87	949,471
October 27, 2025	2.91	2.93	2.93	2.98	2.89	593,639
October 23, 2025	2.97	2.92	2.92	2.98	2.92	868,341
October 22, 2025	2.93	2.94	2.94	2.98	2.91	726,925
October 21, 2025	2.96	2.93	2.93	3	2.93	1.01M
October 20, 2025	3.05	2.95	2.95	3.05	2.93	760,268

SIM Technology Group Limited (912000.TW) TAI