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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SIM Technology Group Limited (912000.TW) TAI