Simula Technology Inc. (TPEX:3511)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.10 (0.49%)
Aug 13, 2026, 1:30 PM CST
Simula Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 20.60 | 20.70 | 20.45 | 20.45 | 20.45 | -0.24% | 148,599 |
| Aug 11, 2026 | 20.05 | 21.25 | 20.00 | 20.50 | 20.50 | 0.99% | 477,110 |
| Aug 10, 2026 | 20.25 | 20.45 | 20.15 | 20.30 | 20.30 | 0.74% | 180,373 |
| Aug 7, 2026 | 20.20 | 20.30 | 19.95 | 20.15 | 20.15 | 1.26% | 185,461 |
| Aug 6, 2026 | 20.10 | 20.20 | 19.70 | 19.90 | 19.90 | -0.75% | 146,812 |
| Aug 5, 2026 | 20.30 | 20.65 | 20.00 | 20.05 | 20.05 | 4.16% | 382,618 |
| Aug 4, 2026 | 18.85 | 19.30 | 18.70 | 19.25 | 19.25 | 2.12% | 233,159 |
| Aug 3, 2026 | 19.10 | 19.35 | 18.85 | 18.85 | 18.85 | -1.31% | 223,130 |
| Jul 31, 2026 | 18.90 | 19.50 | 18.85 | 19.10 | 19.10 | 5.52% | 370,226 |
| Jul 30, 2026 | 18.35 | 19.00 | 18.00 | 18.10 | 18.10 | -1.90% | 448,384 |
| Jul 29, 2026 | 19.40 | 19.50 | 17.55 | 18.45 | 18.45 | -4.90% | 637,224 |
| Jul 28, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -3.96% | 269,907 |
| Jul 27, 2026 | 20.25 | 20.40 | 19.90 | 20.20 | 20.20 | -0.74% | 238,518 |
| Jul 24, 2026 | 20.35 | 20.85 | 20.30 | 20.35 | 20.35 | -1.21% | 205,328 |
| Jul 23, 2026 | 20.80 | 21.00 | 20.45 | 20.60 | 20.60 | -0.72% | 249,390 |
| Jul 22, 2026 | 21.00 | 21.40 | 20.75 | 20.75 | 20.75 | 0.97% | 244,325 |
| Jul 21, 2026 | 20.30 | 20.80 | 20.25 | 20.55 | 20.55 | 2.75% | 251,017 |
| Jul 20, 2026 | 20.70 | 20.70 | 19.60 | 20.00 | 20.00 | -2.20% | 445,405 |
| Jul 17, 2026 | 21.65 | 21.70 | 20.30 | 20.45 | 20.45 | -7.05% | 744,908 |
| Jul 16, 2026 | 22.60 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | 395,443 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -0.66% | 632,905 |
| Jul 14, 2026 | 23.40 | 23.80 | 21.65 | 22.75 | 22.75 | -4.61% | 1,101,065 |
| Jul 13, 2026 | 25.25 | 25.35 | 23.85 | 23.85 | 23.85 | -5.17% | 977,109 |
| Jul 9, 2026 | 25.85 | 26.95 | 25.00 | 25.15 | 25.15 | -3.64% | 1,605,003 |
| Jul 8, 2026 | 27.75 | 27.75 | 26.00 | 26.10 | 26.10 | -7.28% | 2,207,254 |
| Jul 7, 2026 | 29.30 | 30.85 | 26.80 | 28.15 | 28.15 | 0.36% | 14,796,120 |
| Jul 6, 2026 | 25.75 | 28.05 | 25.75 | 28.05 | 28.05 | 10.00% | 5,753,543 |
| Jul 3, 2026 | 24.75 | 25.95 | 24.55 | 25.50 | 25.50 | 4.72% | 1,604,246 |
| Jul 2, 2026 | 23.70 | 24.35 | 23.55 | 24.35 | 24.35 | 1.46% | 332,013 |
| Jul 1, 2026 | 24.40 | 24.45 | 23.30 | 24.00 | 24.00 | -0.62% | 303,160 |
| Jun 30, 2026 | 23.60 | 24.15 | 23.40 | 24.15 | 24.15 | 4.55% | 142,057 |
| Jun 29, 2026 | 23.80 | 24.35 | 23.00 | 23.10 | 23.10 | -2.33% | 460,338 |
| Jun 26, 2026 | 24.20 | 24.80 | 23.30 | 23.65 | 23.65 | -2.87% | 617,582 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.30 | 24.35 | 24.35 | -2.21% | 467,052 |
| Jun 24, 2026 | 23.85 | 24.90 | 23.60 | 24.90 | 24.90 | 3.75% | 671,746 |
| Jun 23, 2026 | 24.70 | 24.70 | 23.75 | 24.00 | 24.00 | -1.44% | 418,250 |
| Jun 22, 2026 | 25.05 | 25.30 | 24.30 | 24.35 | 24.35 | -2.40% | 553,007 |
| Jun 18, 2026 | 24.80 | 25.25 | 24.35 | 24.95 | 24.95 | 1.22% | 626,156 |
| Jun 17, 2026 | 24.60 | 26.80 | 24.60 | 24.65 | 24.65 | 0.20% | 1,176,131 |
| Jun 16, 2026 | 25.50 | 25.70 | 24.20 | 24.60 | 24.60 | -2.38% | 876,712 |
| Jun 15, 2026 | 24.05 | 25.30 | 23.95 | 25.20 | 25.20 | 6.55% | 1,174,127 |
| Jun 12, 2026 | 24.45 | 24.45 | 23.50 | 23.65 | 23.65 | 0.42% | 545,178 |
| Jun 11, 2026 | 23.30 | 23.80 | 22.35 | 23.55 | 23.55 | 1.07% | 744,231 |
| Jun 10, 2026 | 24.40 | 25.00 | 23.15 | 23.30 | 23.30 | -6.05% | 944,006 |
| Jun 9, 2026 | 24.60 | 25.05 | 23.75 | 24.80 | 24.80 | 1.85% | 788,800 |
| Jun 8, 2026 | 23.10 | 24.90 | 23.10 | 24.35 | 24.35 | -4.51% | 841,887 |
| Jun 5, 2026 | 26.90 | 27.55 | 24.50 | 25.50 | 25.50 | -5.56% | 2,987,058 |
| Jun 4, 2026 | 27.95 | 28.50 | 26.30 | 27.00 | 27.00 | 2.27% | 6,682,272 |
| Jun 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 10.00% | 738,779 |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.84% | 754,639 |