Simple Mart Retail Co., Ltd. (TPE:2945)
Taiwan · Delayed Price · Currency is TWD 40.10
0.00 (0.12%)
Sep 7, 2026, 1:29 PM CST
Simple Mart Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 0.12% | 14,755 |
| Sep 4, 2026 | 40.10 | 40.10 | 39.95 | 40.05 | 40.05 | 0.12% | 11,103 |
| Sep 3, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | - | 4,194 |
| Sep 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,306 |
| Sep 1, 2026 | 40.15 | 40.20 | 40.00 | 40.00 | 40.00 | - | 6,080 |
| Aug 31, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | 41,569 |
| Aug 28, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | -0.25% | 12,026 |
| Aug 27, 2026 | 40.10 | 40.10 | 39.85 | 40.10 | 40.10 | - | 9,514 |
| Aug 26, 2026 | 40.25 | 40.45 | 39.85 | 40.10 | 40.10 | 0.38% | 6,344 |
| Aug 25, 2026 | 40.00 | 40.10 | 39.95 | 39.95 | 39.95 | -0.12% | 13,030 |
| Aug 24, 2026 | 40.30 | 40.30 | 39.95 | 40.00 | 40.00 | -0.74% | 9,058 |
| Aug 21, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.26% | 2,025 |
| Aug 20, 2026 | 39.80 | 40.05 | 39.80 | 39.80 | 39.80 | - | 10,111 |
| Aug 19, 2026 | 39.75 | 40.00 | 39.70 | 39.80 | 39.80 | -0.38% | 16,564 |
| Aug 18, 2026 | 39.95 | 40.20 | 39.95 | 39.95 | 39.95 | -0.12% | 17,725 |
| Aug 17, 2026 | 40.15 | 40.30 | 40.00 | 40.00 | 40.00 | -0.62% | 17,367 |
| Aug 14, 2026 | 40.25 | 40.25 | 40.15 | 40.25 | 40.25 | 0.25% | 9,616 |
| Aug 13, 2026 | 40.05 | 40.80 | 40.05 | 40.15 | 40.15 | -0.25% | 9,504 |
| Aug 12, 2026 | 40.25 | 40.55 | 40.15 | 40.25 | 40.25 | -0.62% | 40,508 |
| Aug 11, 2026 | 40.50 | 40.50 | 40.15 | 40.50 | 40.50 | - | 57,163 |
| Aug 10, 2026 | 40.95 | 41.10 | 40.50 | 40.50 | 40.50 | -2.88% | 42,282 |
| Aug 7, 2026 | 41.00 | 41.70 | 40.90 | 41.70 | 41.70 | 0.24% | 11,270 |
| Aug 6, 2026 | 41.10 | 41.60 | 41.10 | 41.60 | 41.60 | - | 5,092 |
| Aug 5, 2026 | 41.30 | 41.60 | 40.75 | 41.60 | 41.60 | 0.36% | 10,442 |
| Aug 4, 2026 | 40.70 | 41.50 | 40.70 | 41.45 | 41.45 | 0.85% | 8,501 |
| Aug 3, 2026 | 40.85 | 41.40 | 40.85 | 41.10 | 41.10 | -0.72% | 7,216 |
| Jul 31, 2026 | 41.00 | 41.50 | 41.00 | 41.40 | 41.40 | 0.12% | 6,261 |
| Jul 30, 2026 | 40.60 | 41.35 | 40.60 | 41.35 | 41.35 | -0.24% | 9,020 |
| Jul 29, 2026 | 41.85 | 41.85 | 40.90 | 41.45 | 41.45 | 0.36% | 24,847 |
| Jul 28, 2026 | 41.30 | 41.30 | 40.50 | 41.30 | 41.30 | -0.60% | 5,400 |
| Jul 27, 2026 | 41.60 | 41.65 | 40.90 | 41.55 | 41.55 | 0.85% | 7,072 |
| Jul 24, 2026 | 40.75 | 41.50 | 40.75 | 41.20 | 41.20 | -0.84% | 8,156 |
| Jul 23, 2026 | 40.80 | 41.55 | 40.60 | 41.55 | 41.55 | 0.12% | 16,020 |
| Jul 22, 2026 | 41.80 | 41.80 | 41.05 | 41.50 | 41.50 | -0.36% | 9,462 |
| Jul 21, 2026 | 41.35 | 41.65 | 41.00 | 41.65 | 41.65 | 0.73% | 7,116 |
| Jul 20, 2026 | 41.45 | 41.45 | 40.90 | 41.35 | 41.35 | 3.12% | 19,757 |
| Jul 17, 2026 | 41.00 | 41.00 | 40.10 | 40.10 | 40.10 | -2.55% | 20,083 |
| Jul 16, 2026 | 41.90 | 41.90 | 41.10 | 41.15 | 41.15 | -1.08% | 8,141 |
| Jul 15, 2026 | 41.70 | 41.70 | 40.90 | 41.60 | 41.60 | 0.24% | 10,145 |
| Jul 14, 2026 | 40.90 | 41.50 | 40.70 | 41.50 | 41.50 | 1.47% | 14,415 |
| Jul 13, 2026 | 41.30 | 41.30 | 40.90 | 40.90 | 40.90 | -0.97% | 12,424 |
| Jul 9, 2026 | 41.30 | 41.30 | 41.25 | 41.30 | 41.30 | 0.12% | 6,334 |
| Jul 8, 2026 | 41.50 | 41.55 | 41.25 | 41.25 | 41.25 | -1.08% | 5,284 |
| Jul 7, 2026 | 41.30 | 41.80 | 41.10 | 41.70 | 41.70 | -0.71% | 19,006 |
| Jul 6, 2026 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 0.24% | 11,532 |
| Jul 3, 2026 | 42.30 | 42.30 | 41.20 | 41.90 | 41.90 | 2.36% | 22,052 |
| Jul 2, 2026 | 42.65 | 42.75 | 42.00 | 42.45 | 40.94 | 1.31% | 69,691 |
| Jul 1, 2026 | 42.00 | 42.45 | 41.80 | 41.90 | 40.41 | 0.36% | 18,583 |
| Jun 30, 2026 | 41.75 | 42.70 | 41.75 | 41.75 | 40.26 | - | 26,661 |
| Jun 29, 2026 | 42.90 | 42.90 | 41.20 | 41.75 | 40.26 | -2.91% | 33,127 |