Simple Mart Retail Co., Ltd. (TPE:2945)
Taiwan · Delayed Price · Currency is TWD 39.30
-0.15 (-0.38%)
Oct 30, 2026, 1:14 PM CST
Simple Mart Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.90 | 39.40 | 38.90 | 39.30 | 39.30 | -0.38% | 4,153 |
| Oct 29, 2026 | 39.70 | 39.70 | 39.30 | 39.45 | 39.45 | -0.75% | 8,108 |
| Oct 28, 2026 | 39.95 | 39.95 | 39.50 | 39.75 | 39.75 | 0.63% | 8,620 |
| Oct 27, 2026 | 39.20 | 39.90 | 39.20 | 39.50 | 39.50 | 0.89% | 20,527 |
| Oct 22, 2026 | 39.05 | 39.15 | 38.25 | 39.15 | 39.15 | -0.13% | 38,342 |
| Oct 21, 2026 | 39.55 | 39.55 | 39.20 | 39.20 | 39.20 | -0.88% | 11,257 |
| Oct 20, 2026 | 39.60 | 39.65 | 39.55 | 39.55 | 39.55 | -0.38% | 6,992 |
| Oct 19, 2026 | 39.35 | 39.70 | 39.05 | 39.70 | 39.70 | 0.89% | 7,486 |
| Oct 16, 2026 | 39.70 | 39.70 | 39.35 | 39.35 | 39.35 | -1.13% | 4,254 |
| Oct 15, 2026 | 39.75 | 39.80 | 39.15 | 39.80 | 39.80 | - | 8,889 |
| Oct 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.89% | 2,235 |
| Oct 13, 2026 | 39.45 | 39.80 | 39.30 | 39.45 | 39.45 | -0.88% | 19,793 |
| Oct 12, 2026 | 39.40 | 39.95 | 39.40 | 39.80 | 39.80 | 1.02% | 5,789 |
| Oct 8, 2026 | 39.25 | 39.40 | 39.25 | 39.40 | 39.40 | -1.01% | 3,602 |
| Oct 7, 2026 | 39.50 | 39.80 | 39.30 | 39.80 | 39.80 | -0.50% | 5,447 |
| Oct 6, 2026 | 39.70 | 40.00 | 39.50 | 40.00 | 40.00 | 0.13% | 14,533 |
| Oct 5, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 8,333 |
| Oct 2, 2026 | 39.50 | 40.00 | 39.40 | 40.00 | 40.00 | 0.25% | 29,029 |
| Oct 1, 2026 | 39.80 | 39.95 | 39.55 | 39.90 | 39.90 | 0.13% | 21,688 |
| Sep 30, 2026 | 39.85 | 39.85 | 39.80 | 39.85 | 39.85 | 0.13% | 20,699 |
| Sep 29, 2026 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | -0.25% | 25,135 |
| Sep 24, 2026 | 39.90 | 39.90 | 39.60 | 39.90 | 39.90 | -0.25% | 30,662 |
| Sep 23, 2026 | 40.60 | 40.60 | 38.65 | 40.00 | 40.00 | -1.48% | 213,892 |
| Sep 22, 2026 | 40.70 | 40.70 | 40.35 | 40.60 | 40.60 | -0.25% | 14,253 |
| Sep 21, 2026 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | 1.75% | 23,598 |
| Sep 18, 2026 | 40.05 | 40.05 | 39.90 | 40.00 | 40.00 | 1.01% | 16,628 |
| Sep 17, 2026 | 39.50 | 39.60 | 39.45 | 39.60 | 39.60 | 0.25% | 9,164 |
| Sep 16, 2026 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | 1.15% | 8,355 |
| Sep 15, 2026 | 39.25 | 39.25 | 39.00 | 39.05 | 39.05 | -1.88% | 13,483 |
| Sep 14, 2026 | 39.85 | 39.85 | 39.30 | 39.80 | 39.80 | 0.38% | 4,455 |
| Sep 11, 2026 | 39.30 | 39.65 | 39.25 | 39.65 | 39.65 | -0.75% | 8,365 |
| Sep 10, 2026 | 39.45 | 39.95 | 39.25 | 39.95 | 39.95 | 1.01% | 14,222 |
| Sep 9, 2026 | 39.75 | 40.00 | 39.55 | 39.55 | 39.55 | -1.37% | 36,235 |
| 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 |