SIM Technology Group Limited (912000.TW) TAI
2.61
-0.02(-0.76%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.61
-0.02(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.63 | 2.61 | 2.61 | 2.64 | 2.57 | 531,897 |
| March 12, 2026 | 2.69 | 2.63 | 2.63 | 2.69 | 2.58 | 359,999 |
| March 11, 2026 | 2.53 | 2.63 | 2.63 | 2.66 | 2.53 | 1.94M |
| March 10, 2026 | 2.5 | 2.53 | 2.53 | 2.55 | 2.5 | 656,035 |
| March 09, 2026 | 2.53 | 2.5 | 2.5 | 2.53 | 2.45 | 851,701 |
| March 06, 2026 | 2.6 | 2.59 | 2.59 | 2.6 | 2.55 | 633,055 |
| March 05, 2026 | 2.55 | 2.58 | 2.58 | 2.6 | 2.54 | 295,036 |
| March 04, 2026 | 2.6 | 2.53 | 2.53 | 2.6 | 2.51 | 1.33M |
| March 03, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.6 | 906,010 |
| March 02, 2026 | 2.67 | 2.64 | 2.64 | 2.67 | 2.6 | 821,447 |
| February 26, 2026 | 2.69 | 2.67 | 2.67 | 2.69 | 2.65 | 983,615 |
| February 25, 2026 | 2.71 | 2.68 | 2.68 | 2.71 | 2.66 | 881,317 |
| February 24, 2026 | 2.69 | 2.71 | 2.71 | 2.71 | 2.66 | 553,800 |
| February 23, 2026 | 2.69 | 2.7 | 2.7 | 2.73 | 2.67 | 477,681 |
| February 11, 2026 | 2.72 | 2.71 | 0 | 2.76 | 2.69 | 339,022 |
| February 10, 2026 | 2.7 | 2.72 | 0 | 2.72 | 2.66 | 990,397 |
| February 09, 2026 | 2.74 | 2.71 | 0 | 2.75 | 2.71 | 341,100 |
| February 06, 2026 | 2.74 | 2.71 | 0 | 2.74 | 2.7 | 544,003 |
| February 05, 2026 | 2.73 | 2.71 | 0 | 2.73 | 2.7 | 771,003 |
| February 04, 2026 | 2.72 | 2.71 | 0 | 2.74 | 2.71 | 465,351 |
| February 03, 2026 | 2.72 | 2.73 | 0 | 2.75 | 2.72 | 1.29M |
| February 02, 2026 | 2.72 | 2.72 | 0 | 2.73 | 2.7 | 333,006 |
| January 30, 2026 | 2.77 | 2.72 | 0 | 2.77 | 2.71 | 865,791 |
| January 29, 2026 | 2.84 | 2.73 | 0 | 2.84 | 2.68 | 1.15M |
| January 28, 2026 | 2.91 | 2.78 | 0 | 2.92 | 2.75 | 1.92M |
| January 27, 2026 | 3.02 | 2.89 | 0 | 3.05 | 2.85 | 2.81M |
| January 26, 2026 | 2.74 | 2.79 | 0 | 2.83 | 2.7 | 2.47M |
| January 23, 2026 | 2.77 | 2.71 | 0 | 2.79 | 2.69 | 625,792 |
| January 22, 2026 | 2.71 | 2.76 | 0 | 2.79 | 2.71 | 4.45M |
| January 21, 2026 | 2.67 | 2.67 | 0 | 2.69 | 2.65 | 590,400 |
| January 20, 2026 | 2.69 | 2.67 | 0 | 2.69 | 2.65 | 1.05M |
| January 19, 2026 | 2.7 | 2.68 | 0 | 2.7 | 2.66 | 710,224 |
| January 16, 2026 | 2.7 | 2.7 | 0 | 2.71 | 2.67 | 448,552 |
| January 15, 2026 | 2.69 | 2.68 | 0 | 2.7 | 2.67 | 253,980 |
| January 14, 2026 | 2.67 | 2.69 | 0 | 2.7 | 2.67 | 493,589 |
| January 13, 2026 | 2.71 | 2.67 | 0 | 2.72 | 2.66 | 505,660 |
| January 12, 2026 | 2.72 | 2.69 | 0 | 2.73 | 2.67 | 600,272 |
| January 09, 2026 | 2.73 | 2.73 | 0 | 2.75 | 2.72 | 250,863 |
| January 08, 2026 | 2.68 | 2.73 | 0 | 2.82 | 2.68 | 1.59M |
| January 07, 2026 | 2.67 | 2.67 | 0 | 2.68 | 2.64 | 528,304 |
| January 06, 2026 | 2.68 | 2.67 | 0 | 2.68 | 2.62 | 627,003 |
| January 05, 2026 | 2.71 | 2.68 | 0 | 2.71 | 2.68 | 462,500 |
| January 02, 2026 | 2.73 | 2.71 | 0 | 2.75 | 2.7 | 404,320 |
| December 31, 2025 | 2.74 | 2.73 | 0 | 2.74 | 2.68 | 1.13M |
| December 30, 2025 | 2.73 | 2.74 | 0 | 2.75 | 2.7 | 260,399 |
| December 29, 2025 | 2.77 | 2.74 | 0 | 2.79 | 2.74 | 387,357 |
| December 26, 2025 | 2.75 | 2.77 | 0 | 2.79 | 2.73 | 907,000 |
| December 24, 2025 | 2.74 | 2.74 | 0 | 2.77 | 2.72 | 364,963 |
| December 23, 2025 | 2.73 | 2.74 | 0 | 2.74 | 2.72 | 99,000 |
| December 22, 2025 | 2.77 | 2.74 | 0 | 2.78 | 2.72 | 244,401 |
| December 19, 2025 | 2.74 | 2.74 | 0 | 2.75 | 2.72 | 100,641 |
| December 18, 2025 | 2.73 | 2.74 | 0 | 2.75 | 2.72 | 150,180 |
| December 17, 2025 | 2.72 | 2.73 | 0 | 2.78 | 2.7 | 452,386 |
| December 16, 2025 | 2.72 | 2.72 | 0 | 2.73 | 2.69 | 233,082 |
| December 15, 2025 | 2.73 | 2.72 | 0 | 2.74 | 2.68 | 79,125 |
| December 12, 2025 | 2.72 | 2.71 | 0 | 2.75 | 2.71 | 260,020 |
| December 11, 2025 | 2.7 | 2.71 | 0 | 2.81 | 2.7 | 447,000 |
| December 10, 2025 | 2.68 | 2.69 | 0 | 2.71 | 2.68 | 323,130 |
| December 09, 2025 | 2.71 | 2.68 | 0 | 2.72 | 2.68 | 177,415 |
| December 08, 2025 | 2.76 | 2.71 | 0 | 2.76 | 2.68 | 454,820 |