Simple Mart Retail Co., Ltd. (TPE:2945)
Taiwan · Delayed Price · Currency is TWD 40.00
+0.05 (0.13%)
Oct 6, 2026, 1:24 PM CST
Simple Mart Retail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |