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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	2.72	2.71	2.71	2.76	2.69	339,022
February 10, 2026	2.7	2.72	2.72	2.72	2.66	990,397
February 09, 2026	2.74	2.71	2.71	2.75	2.71	341,100
February 06, 2026	2.74	2.71	2.71	2.74	2.7	493,003
February 05, 2026	2.73	2.71	2.71	2.73	2.7	771,003
February 04, 2026	2.72	2.71	2.71	2.74	2.71	465,351
February 03, 2026	2.72	2.73	2.73	2.75	2.72	1.29M
February 02, 2026	2.72	2.72	2.72	2.73	2.7	333,006
January 30, 2026	2.77	2.72	2.72	2.77	2.71	862,791
January 29, 2026	2.84	2.73	2.73	2.84	2.68	1.15M
January 28, 2026	2.91	2.78	2.78	2.92	2.75	1.92M
January 27, 2026	3.02	2.89	2.89	3.05	2.85	2.81M
January 26, 2026	2.74	2.79	2.79	2.83	2.7	2.47M
January 23, 2026	2.77	2.71	2.71	2.79	2.69	625,291
January 22, 2026	2.71	2.76	2.76	2.79	2.71	4.45M
January 21, 2026	2.67	2.67	2.67	2.69	2.65	590,400
January 20, 2026	2.69	2.67	2.67	2.69	2.65	1.05M
January 19, 2026	2.7	2.68	2.68	2.7	2.66	710,224
January 16, 2026	2.7	2.7	2.7	2.71	2.67	440,552
January 15, 2026	2.69	2.68	2.68	2.7	2.67	253,980
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

SIM Technology Group Limited (912000.TW) TAI