Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

SIM Technology Group Limited (912000.TW)

Compare
3.6500
+0.0600
+(1.67%)
At close: 1:30:40 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.60003.71003.57003.65003.65003,862,228
Feb 24, 20253.38003.70003.38003.59003.59003,407,000
Feb 21, 20253.40003.42003.34003.38003.38001,913,000
Feb 20, 20253.38003.42003.33003.40003.40002,124,000
Feb 19, 20253.38003.40003.31003.36003.36001,586,000
Feb 18, 20253.29003.36003.28003.36003.36002,576,000
Feb 17, 20253.28003.35003.26003.27003.27001,805,000
Feb 14, 20253.16003.26003.14003.22003.22001,614,000
Feb 13, 20253.16003.17003.13003.16003.1600684,010
Feb 12, 20253.14003.16003.13003.14003.1400410,300
Feb 11, 20253.19003.19003.14003.14003.1400493,000
Feb 10, 20253.20003.20003.16003.19003.1900404,000
Feb 7, 20253.20003.20003.17003.18003.1800436,000
Feb 6, 20253.20003.21003.15003.20003.2000612,000
Feb 5, 20253.21003.23003.15003.20003.2000975,000
Feb 4, 20253.23003.32003.19003.21003.21001,837,911
Feb 3, 20253.06003.33003.03003.23003.23002,301,010
Jan 22, 20253.08003.12003.08003.08003.0800436,000
Jan 21, 20253.15003.15003.06003.08003.08001,450,000
Jan 20, 20252.98003.17002.98003.09003.09002,201,078
Jan 17, 20252.98003.01002.94002.98002.9800425,561
Jan 16, 20252.99003.00002.96002.98002.9800723,730
Jan 15, 20252.95002.96002.90002.96002.9600443,170
Jan 14, 20252.94003.01002.94002.95002.9500324,000
Jan 13, 20253.00003.00002.90002.91002.9100930,501
Jan 10, 20253.00003.00002.96003.00003.0000681,786
Jan 9, 20253.03003.03002.98002.98002.98001,209,317
Jan 8, 20253.02003.03003.01003.03003.0300559,626
Jan 7, 20253.04003.05003.01003.02003.0200495,333
Jan 6, 20253.07003.07003.02003.05003.0500536,000
Jan 3, 20253.06003.06003.00003.05003.05001,204,000
Jan 2, 20253.08003.09003.05003.06003.0600853,000
Dec 31, 20243.06003.08003.05003.07003.0700650,000
Dec 30, 20243.07003.08003.03003.05003.0500537,000
Dec 27, 20243.02003.07003.02003.05003.0500607,042
Dec 26, 20243.05003.05003.02003.03003.0300362,000
Dec 25, 20243.03003.03003.01003.03003.0300392,000
Dec 24, 20243.04003.05003.02003.02003.0200694,200
Dec 23, 20243.05003.05003.01003.02003.0200403,000
Dec 20, 20243.06003.06003.01003.03003.0300589,494
Dec 19, 20243.05003.06003.01003.04003.0400616,406
Dec 18, 20243.11003.12003.03003.05003.0500877,000
Dec 17, 20243.07003.12003.02003.09003.09001,161,000
Dec 16, 20243.07003.09003.04003.06003.0600451,515
Dec 13, 20243.10003.10003.06003.06003.0600645,200
Dec 12, 20243.11003.14003.09003.10003.1000501,000
Dec 11, 20243.11003.11003.08003.09003.0900409,000
Dec 10, 20243.10003.17003.10003.11003.1100515,003
Dec 9, 20243.13003.13003.05003.09003.0900523,000
Dec 6, 20243.13003.15003.11003.13003.1300408,552
Dec 5, 20243.13003.14003.11003.12003.1200276,000
Dec 4, 20243.13003.14003.09003.11003.1100622,000
Dec 3, 20243.15003.19003.08003.08003.08001,131,059
Dec 2, 20243.14003.15003.11003.13003.1300381,159
Nov 29, 20243.07003.14003.06003.12003.1200743,050
Nov 28, 20243.17003.21003.06003.10003.1000981,200
Nov 27, 20243.20003.24003.17003.17003.1700608,300
Nov 26, 20243.31003.33003.20003.20003.20001,417,000
Nov 25, 20243.35003.44003.23003.27003.27003,272,310
Nov 22, 20243.21003.45003.20003.34003.34006,020,340
Nov 21, 20243.08003.22003.05003.17003.17001,263,033
Nov 20, 20243.02003.02003.02003.02003.0200404,630
Nov 19, 20243.05003.08003.03003.04003.0400594,000
Nov 18, 20243.05003.06003.00003.03003.0300539,000
Nov 15, 20243.06003.09003.04003.04003.0400535,000
Nov 14, 20243.05003.06003.00003.04003.0400633,063
Nov 13, 20243.10003.10003.03003.03003.0300819,000
Nov 12, 20243.10003.10003.06003.10003.1000640,000
Nov 11, 20243.18003.20003.12003.14003.1400471,000
Nov 8, 20243.20003.23003.08003.18003.18001,816,100
Nov 7, 20243.15003.23003.11003.18003.18001,352,000
Nov 6, 20243.18003.20003.10003.10003.10001,604,000
Nov 5, 20243.03003.07003.02003.02003.0200343,370
Nov 4, 20243.04003.04003.01003.01003.0100237,540
Nov 1, 20243.00003.05002.98003.02003.0200368,100
Oct 30, 20243.03003.03003.00003.00003.0000608,050
Oct 29, 20243.02003.03003.01003.02003.0200562,000
Oct 28, 20243.05003.06003.01003.03003.0300482,000
Oct 25, 20243.03003.08003.01003.04003.0400967,200
Oct 24, 20243.05003.05003.01003.01003.0100489,000
Oct 23, 20243.07003.08003.03003.05003.0500600,000
Oct 22, 20243.10003.11003.07003.07003.0700502,000
Oct 21, 20243.11003.12003.08003.08003.0800778,000
Oct 18, 20243.13003.17003.10003.11003.1100821,000
Oct 17, 20243.12003.22003.10003.11003.1100926,000
Oct 16, 20243.09003.15003.03003.09003.09001,442,000
Oct 15, 20243.19003.26003.09003.11003.11001,269,000
Oct 14, 20243.34003.34003.17003.17003.17001,286,000
Oct 11, 20243.14003.33003.12003.27003.27001,577,000
Oct 9, 20243.35003.35003.14003.15003.15001,899,696
Oct 8, 20243.46003.67003.21003.30003.30005,453,400
Oct 7, 20243.42003.56003.39003.42003.42004,090,632
Oct 4, 20243.18003.34003.12003.32003.32002,392,000
Oct 1, 20243.13003.16003.09003.15003.1500803,000
Sep 30, 20243.03003.15003.03003.13003.13002,098,000
Sep 27, 20242.99003.05002.97003.03003.03001,068,000
Sep 26, 20242.98002.99002.96002.96002.9600928,000
Sep 25, 20243.00003.00002.97002.98002.98001,130,000
Sep 24, 20243.01003.01002.96002.98002.9800460,000
Sep 23, 20243.01003.01002.97002.99002.9900650,221
Sep 20, 20243.04003.04002.98003.00003.0000431,235
Sep 19, 20243.00003.04003.00003.01003.0100437,000
Sep 18, 20243.00003.02002.97002.98002.9800314,000
Sep 16, 20243.02003.04003.00003.00003.0000255,000
Sep 13, 20243.01003.02002.97003.00003.0000398,220
Sep 12, 20243.01003.03002.98003.00003.0000311,000
Sep 11, 20242.97003.02002.96002.96002.9600602,000
Sep 10, 20243.00003.04002.94002.96002.9600628,000
Sep 9, 20242.97003.02002.93003.00003.0000402,000
Sep 6, 20242.99003.04002.98002.99002.9900365,000
Sep 5, 20243.01003.10002.98002.98002.9800930,001
Sep 4, 20242.81003.05002.81002.99002.99001,109,000
Sep 3, 20243.11003.17003.06003.10003.1000783,300
Sep 2, 20243.15003.16003.09003.12003.1200913,000
Aug 30, 20243.13003.20003.13003.13003.1300849,000
Aug 29, 20243.15003.15003.10003.13003.1300640,000
Aug 28, 20243.21003.21003.12003.15003.1500989,149
Aug 27, 20243.20003.21003.18003.21003.2100253,000
Aug 26, 20243.17003.26003.16003.20003.2000721,020
Aug 23, 20243.20003.20003.15003.17003.1700892,000
Aug 22, 20243.30003.31003.20003.25003.25001,148,000
Aug 21, 20243.17003.34003.14003.29003.29002,411,000
Aug 20, 20243.26003.28003.15003.17003.17001,279,010
Aug 19, 20243.31003.32003.25003.26003.26001,048,000
Aug 16, 20243.30003.35003.30003.31003.3100600,200
Aug 15, 20243.34003.34003.30003.30003.3000582,035
Aug 14, 20243.35003.40003.32003.33003.3300723,000
Aug 13, 20243.44003.46003.30003.33003.3300497,441
Aug 12, 20243.36003.52003.34003.39003.39001,145,000
Aug 9, 20243.30003.47003.30003.34003.34001,558,000
Aug 8, 20243.24003.27003.15003.26003.2600615,000
Aug 7, 20243.14003.32003.14003.24003.24001,707,000
Aug 6, 20243.25003.31002.90003.09003.09002,413,100
Aug 5, 20243.53003.53003.20003.20003.20003,420,025
Aug 2, 20243.63003.64003.53003.55003.55001,157,030
Aug 1, 20243.72003.72003.62003.68003.68001,374,000
Jul 31, 20243.55003.67003.55003.61003.61001,340,027
Jul 30, 20243.53003.57003.42003.57003.57002,151,040
Jul 29, 20243.73003.86003.52003.53003.53001,869,000
Jul 26, 20243.68003.68003.56003.67003.67002,119,000
Jul 23, 20243.65003.75003.65003.70003.70002,561,000
Jul 22, 20243.88003.88003.59003.61003.61003,666,300
Jul 19, 20244.02004.02003.85003.88003.88004,158,152
Jul 18, 20244.00004.06003.81003.99003.99002,294,000
Jul 17, 20244.08004.08004.01004.01004.01002,116,100
Jul 16, 20244.05004.07004.02004.05004.05001,865,040
Jul 15, 20244.13004.13004.02004.02004.02002,316,000
Jul 12, 20244.04004.10004.01004.08004.08002,375,000
Jul 11, 20244.13004.20004.06004.08004.08004,285,072
Jul 10, 20244.05004.15004.05004.09004.09003,422,500
Jul 9, 20244.41004.41004.01004.08004.08008,544,500
Jul 8, 20244.34004.55004.33004.33004.330012,950,100
Jul 5, 20244.07004.32003.99004.23004.230010,807,120
Jul 4, 20244.00004.15004.00004.02004.02004,639,500
Jul 3, 20244.20004.21003.97003.97003.97007,456,000
Jul 2, 20244.50004.53004.15004.15004.15009,309,756
Jul 1, 20244.78004.83004.54004.54004.54007,619,000
Jun 28, 20244.68004.84004.50004.66004.660013,287,240
Jun 27, 20244.95005.10004.47004.50004.500030,996,042
Jun 26, 20244.45004.68004.41004.68004.68006,109,000
Jun 25, 20243.84004.26003.83004.26004.260014,412,100
Jun 24, 20243.98003.98003.84003.88003.88007,926,000
Jun 21, 20243.90004.01003.82003.92003.92007,671,004
Jun 20, 20243.96004.17003.86004.00004.00009,143,121
Jun 19, 20244.10004.27003.77004.00004.000015,307,000
Jun 18, 20243.98004.04003.72004.02004.020023,787,926
Jun 17, 20243.50003.68003.47003.68003.68009,363,153
Jun 14, 20243.06003.35003.06003.35003.35004,289,320
Jun 13, 20243.08003.11002.97003.05003.05004,750,050
Jun 12, 20243.30003.31003.14003.17003.17002,128,000
Jun 11, 20243.45003.45003.28003.29003.29002,376,200
Jun 7, 20243.38003.54003.35003.42003.42003,535,999
Jun 6, 20243.38003.41003.30003.35003.35001,538,000
Jun 5, 20243.43003.43003.33003.36003.36001,847,000
Jun 4, 20243.37003.46003.29003.33003.33003,364,000
Jun 3, 20243.27003.36003.20003.30003.30003,650,030
May 31, 20243.26003.28003.20003.21003.21001,867,000
May 30, 20243.30003.39003.20003.22003.22002,267,000
May 29, 20243.29003.36003.18003.32003.32003,411,100
May 28, 20243.14003.35003.14003.26003.26003,539,020
May 27, 20243.46003.46003.11003.11003.11008,564,021
May 24, 20242.85003.15002.81003.15003.15003,656,000
May 23, 20242.98002.98002.85002.87002.87001,610,000
May 22, 20242.88003.13002.83002.96002.96002,714,004
May 21, 20242.93002.95002.81002.88002.88001,606,033
May 20, 20243.06003.06002.90002.92002.92002,450,000
May 17, 20243.06003.21002.99003.05003.05006,485,050
May 16, 20242.69002.92002.69002.92002.92003,561,000
May 15, 20242.63002.67002.61002.66002.66002,615,000
May 14, 20242.63002.63002.59002.60002.60001,926,000
May 13, 20242.60002.63002.59002.60002.60002,020,500
May 10, 20242.58002.61002.57002.59002.59002,047,000
May 9, 20242.61002.62002.57002.58002.58002,086,000
May 8, 20242.61002.61002.57002.59002.59001,910,000
May 7, 20242.58002.62002.57002.59002.59002,745,000
May 6, 20242.62002.62002.57002.57002.5700720,019
May 3, 20242.64002.65002.56002.58002.5800647,000
May 2, 20242.52002.64002.52002.61002.6100802,000
Apr 30, 20242.57002.57002.51002.54002.5400790,000
Apr 29, 20242.61002.61002.54002.56002.56001,198,050
Apr 26, 20242.60002.62002.56002.57002.57001,243,000
Apr 25, 20242.62002.66002.56002.57002.57001,410,109
Apr 24, 20242.58002.61002.55002.58002.58001,380,000
Apr 23, 20242.70002.70002.58002.59002.59002,228,002
Apr 22, 20242.75002.80002.66002.70002.70001,656,000
Apr 19, 20242.78002.90002.71002.74002.74001,705,457
Apr 18, 20242.82002.82002.70002.72002.72002,060,000
Apr 17, 20242.81002.91002.78002.82002.82001,794,000
Apr 16, 20242.70002.97002.70002.81002.81004,762,000
Apr 15, 20242.85002.85002.69002.70002.70001,875,009
Apr 12, 2024 0.3288 Dividend
Apr 12, 20243.00003.07002.85002.87002.87003,073,100
Apr 11, 20243.20003.45003.20003.33003.00123,432,102
Apr 10, 20243.35003.42003.20003.28002.95614,867,750
Apr 9, 20244.25004.25003.50003.50003.154415,362,457
Apr 8, 20243.88003.88003.88003.88003.49692,362,000
Apr 3, 20243.53003.53003.52003.53003.18152,862,000
Apr 2, 20243.15003.21003.12003.21002.89302,384,500
Apr 1, 20242.92002.92002.84002.92002.63173,483,000
Mar 29, 20242.62002.68002.61002.66002.3974547,000
Mar 28, 20242.64002.65002.57002.62002.36131,051,000
Mar 27, 20242.69002.75002.62002.62002.36132,356,000
Mar 26, 20242.62002.79002.54002.62002.36132,585,000
Mar 25, 20242.46002.69002.46002.62002.36131,623,000
Mar 22, 20242.34002.54002.34002.46002.21712,592,000
Mar 21, 20242.31002.34002.30002.31002.0819425,000
Mar 20, 20242.34002.34002.31002.31002.0819357,000
Mar 19, 20242.30002.34002.29002.33002.0999847,000
Mar 18, 20242.33002.37002.30002.30002.0729945,000
Mar 15, 20242.32002.36002.31002.33002.0999482,000
Mar 14, 20242.32002.35002.31002.33002.0999326,000
Mar 13, 20242.34002.37002.28002.33002.0999630,800
Mar 12, 20242.30002.35002.25002.34002.1090951,000
Mar 11, 20242.22002.42002.22002.30002.07291,603,000
Mar 8, 20242.18002.26002.16002.21001.9918816,000
Mar 7, 20242.18002.19002.16002.18001.9647462,000
Mar 6, 20242.17002.18002.16002.17001.9557269,000
Mar 5, 20242.17002.19002.17002.18001.9647128,000
Mar 4, 20242.18002.18002.15002.17001.9557420,000
Mar 1, 20242.18002.19002.13002.18001.96471,188,000
Feb 29, 20242.19002.19002.15002.19001.9738506,000
Feb 27, 20242.19002.19002.17002.19001.9738166,000
Feb 26, 20242.18002.20002.18002.19001.9738209,000

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.