Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 388.00
+7.00 (1.84%)
Sep 5, 2025, 1:30 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.84% | 277,476 |
| Sep 4, 2025 | 383.00 | 385.00 | 380.50 | 381.00 | 381.00 | - | 199,551 |
| Sep 3, 2025 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.78% | 259,252 |
| Sep 2, 2025 | 395.50 | 395.50 | 382.50 | 384.00 | 384.00 | -1.92% | 413,107 |
| Sep 1, 2025 | 397.00 | 397.00 | 385.50 | 391.50 | 391.50 | -0.76% | 408,017 |
| Aug 29, 2025 | 396.00 | 401.00 | 391.00 | 394.50 | 394.50 | 0.77% | 549,229 |
| Aug 28, 2025 | 394.00 | 396.50 | 391.50 | 391.50 | 391.50 | -0.51% | 213,648 |
| Aug 27, 2025 | 392.00 | 395.50 | 392.00 | 393.50 | 393.50 | 1.42% | 260,682 |
| Aug 26, 2025 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.39% | 444,269 |
| Aug 25, 2025 | 388.00 | 392.50 | 386.50 | 389.50 | 389.50 | 1.04% | 335,841 |
| Aug 22, 2025 | 389.00 | 391.50 | 385.50 | 385.50 | 385.50 | -0.90% | 260,980 |
| Aug 21, 2025 | 385.00 | 391.50 | 385.00 | 389.00 | 389.00 | 1.17% | 291,067 |
| Aug 20, 2025 | 392.00 | 392.00 | 383.00 | 384.50 | 384.50 | -1.91% | 374,125 |
| Aug 19, 2025 | 399.50 | 399.50 | 392.00 | 392.00 | 392.00 | -1.63% | 316,357 |
| Aug 18, 2025 | 396.50 | 399.00 | 395.50 | 398.50 | 398.50 | 0.50% | 309,973 |
| Aug 15, 2025 | 394.00 | 396.50 | 392.50 | 396.50 | 396.50 | 0.13% | 380,699 |
| Aug 14, 2025 | 398.00 | 400.00 | 393.00 | 396.00 | 396.00 | 0.13% | 393,686 |
| Aug 13, 2025 | 393.00 | 397.00 | 393.00 | 395.50 | 395.50 | 1.15% | 502,611 |
| Aug 12, 2025 | 403.00 | 404.50 | 391.00 | 391.00 | 391.00 | -3.34% | 828,134 |
| Aug 11, 2025 | 410.00 | 412.50 | 400.50 | 404.50 | 404.50 | -1.22% | 493,272 |
| Aug 8, 2025 | 406.50 | 409.50 | 397.00 | 409.50 | 409.50 | 0.74% | 881,540 |
| Aug 7, 2025 | 412.00 | 414.50 | 404.50 | 406.50 | 406.50 | -1.33% | 494,221 |
| Aug 6, 2025 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | -0.48% | 422,613 |
| Aug 5, 2025 | 409.00 | 416.50 | 408.00 | 414.00 | 414.00 | 2.48% | 748,318 |
| Aug 4, 2025 | 404.00 | 406.00 | 399.00 | 404.00 | 404.00 | -0.49% | 936,500 |
| Aug 1, 2025 | 408.00 | 410.50 | 404.00 | 406.00 | 406.00 | -0.98% | 707,700 |
| Jul 31, 2025 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 411,934 |
| Jul 30, 2025 | 412.00 | 412.00 | 401.50 | 405.00 | 405.00 | 0.12% | 647,227 |
| Jul 29, 2025 | 406.00 | 408.00 | 401.50 | 404.50 | 404.50 | -0.49% | 774,664 |
| Jul 28, 2025 | 397.00 | 410.50 | 395.00 | 406.50 | 406.50 | 2.65% | 1,280,619 |
| Jul 25, 2025 | 389.00 | 397.50 | 389.00 | 396.00 | 396.00 | 1.67% | 565,499 |
| Jul 24, 2025 | 393.50 | 397.50 | 386.00 | 389.50 | 389.50 | -0.13% | 1,077,611 |
| Jul 23, 2025 | 384.00 | 396.50 | 384.00 | 390.00 | 390.00 | 1.56% | 1,354,096 |
| Jul 22, 2025 | 386.50 | 389.00 | 383.50 | 384.00 | 384.00 | -0.52% | 995,223 |
| Jul 21, 2025 | 379.00 | 386.50 | 379.00 | 386.00 | 386.00 | 1.18% | 644,727 |
| Jul 18, 2025 | 385.50 | 388.00 | 377.50 | 381.50 | 381.50 | -0.78% | 700,160 |
| Jul 17, 2025 | 377.50 | 384.50 | 377.00 | 384.50 | 384.50 | 1.85% | 905,208 |
| Jul 16, 2025 | 371.50 | 378.50 | 371.50 | 377.50 | 377.50 | 0.94% | 675,504 |
| Jul 15, 2025 | 374.00 | 374.00 | 369.50 | 374.00 | 374.00 | - | 739,371 |
| Jul 14, 2025 | 369.00 | 374.00 | 369.00 | 374.00 | 374.00 | 1.08% | 516,686 |
| Jul 11, 2025 | 372.50 | 372.50 | 369.00 | 370.00 | 370.00 | 0.41% | 376,315 |
| Jul 10, 2025 | 373.50 | 374.00 | 368.00 | 368.50 | 368.50 | -1.07% | 335,484 |
| Jul 9, 2025 | 362.00 | 373.00 | 361.00 | 372.50 | 372.50 | 2.48% | 784,133 |
| Jul 8, 2025 | 365.00 | 365.00 | 358.50 | 363.50 | 363.50 | -0.14% | 515,455 |
| Jul 7, 2025 | 359.50 | 364.00 | 358.00 | 364.00 | 364.00 | 1.25% | 745,833 |
| Jul 4, 2025 | 361.00 | 363.00 | 357.00 | 359.50 | 359.50 | 0.28% | 622,020 |
| Jul 3, 2025 | 365.50 | 366.50 | 358.00 | 358.50 | 358.50 | -1.24% | 1,368,362 |
| Jul 2, 2025 | 365.50 | 368.50 | 363.00 | 363.00 | 363.00 | -3.07% | 1,265,981 |
| Jul 1, 2025 | 384.00 | 388.00 | 371.50 | 374.50 | 363.10 | -2.73% | 3,576,098 |
| Jun 30, 2025 | 394.50 | 395.50 | 385.00 | 385.00 | 373.28 | -2.41% | 1,682,944 |