Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 350.50
-3.00 (-0.85%)
Oct 31, 2025, 1:30 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 354.00 | 357.00 | 350.50 | 350.50 | 350.50 | -0.85% | 844,726 |
| Oct 30, 2025 | 358.00 | 359.00 | 353.50 | 353.50 | 353.50 | -1.12% | 540,849 |
| Oct 29, 2025 | 359.00 | 362.00 | 357.00 | 357.50 | 357.50 | 0.14% | 393,451 |
| Oct 28, 2025 | 362.00 | 362.00 | 357.00 | 357.00 | 357.00 | -1.11% | 603,431 |
| Oct 27, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.10% | 390,134 |
| Oct 24, 2025 | 368.00 | 368.50 | 364.00 | 365.00 | 365.00 | - | 308,046 |
| Oct 23, 2025 | 368.00 | 368.50 | 364.00 | 365.00 | 365.00 | - | 308,046 |
| Oct 22, 2025 | 364.50 | 370.00 | 364.00 | 365.00 | 365.00 | - | 452,190 |
| Oct 21, 2025 | 368.00 | 371.50 | 365.00 | 365.00 | 365.00 | -0.41% | 343,841 |
| Oct 20, 2025 | 367.50 | 370.00 | 366.50 | 366.50 | 366.50 | 0.55% | 247,901 |
| Oct 17, 2025 | 368.00 | 371.00 | 364.50 | 364.50 | 364.50 | -0.95% | 316,864 |
| Oct 16, 2025 | 368.00 | 371.00 | 368.00 | 368.00 | 368.00 | 0.14% | 248,358 |
| Oct 15, 2025 | 367.00 | 368.00 | 365.00 | 367.50 | 367.50 | 1.10% | 211,659 |
| Oct 14, 2025 | 374.50 | 375.00 | 363.50 | 363.50 | 363.50 | -1.76% | 371,239 |
| Oct 13, 2025 | 365.50 | 372.00 | 365.50 | 370.00 | 370.00 | -1.60% | 323,948 |
| Oct 9, 2025 | 374.00 | 379.00 | 374.00 | 376.00 | 376.00 | 0.80% | 312,400 |
| Oct 8, 2025 | 376.00 | 377.00 | 373.00 | 373.00 | 373.00 | - | 300,703 |
| Oct 7, 2025 | 372.00 | 378.00 | 372.00 | 373.00 | 373.00 | 0.54% | 632,995 |
| Oct 3, 2025 | 370.00 | 374.00 | 369.00 | 371.00 | 371.00 | 0.27% | 310,628 |
| Oct 2, 2025 | 370.50 | 373.00 | 369.50 | 370.00 | 370.00 | 0.14% | 352,597 |
| Oct 1, 2025 | 371.00 | 373.00 | 369.50 | 369.50 | 369.50 | -0.14% | 234,091 |
| Sep 30, 2025 | 366.50 | 371.00 | 366.50 | 370.00 | 370.00 | 1.37% | 259,527 |
| Sep 29, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | - |
| Sep 26, 2025 | 367.50 | 368.00 | 362.00 | 365.00 | 365.00 | -0.41% | 472,571 |
| Sep 25, 2025 | 372.00 | 372.50 | 366.50 | 366.50 | 366.50 | -1.08% | 612,243 |
| Sep 24, 2025 | 372.00 | 377.00 | 370.50 | 370.50 | 370.50 | 0.14% | 497,110 |
| Sep 23, 2025 | 371.00 | 373.50 | 370.00 | 370.00 | 370.00 | - | 299,930 |
| Sep 22, 2025 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 186,643 |
| Sep 19, 2025 | 371.50 | 374.00 | 370.00 | 370.00 | 370.00 | -0.40% | 376,358 |
| Sep 18, 2025 | 371.00 | 373.00 | 369.50 | 371.50 | 371.50 | 0.95% | 207,804 |
| Sep 17, 2025 | 370.50 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 388,299 |
| Sep 16, 2025 | 371.00 | 372.00 | 365.50 | 370.00 | 370.00 | - | 581,994 |
| Sep 15, 2025 | 377.50 | 378.00 | 370.00 | 370.00 | 370.00 | -1.33% | 345,026 |
| Sep 12, 2025 | 378.00 | 378.00 | 374.50 | 375.00 | 375.00 | 0.54% | 406,890 |
| Sep 11, 2025 | 381.00 | 383.00 | 373.00 | 373.00 | 373.00 | -1.84% | 719,857 |
| Sep 10, 2025 | 385.00 | 389.00 | 380.00 | 380.00 | 380.00 | -0.26% | 653,531 |
| Sep 9, 2025 | 385.50 | 386.00 | 381.00 | 381.00 | 381.00 | -1.55% | 424,383 |
| Sep 8, 2025 | 387.00 | 391.50 | 384.00 | 387.00 | 387.00 | -0.26% | 356,229 |
| Sep 5, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.84% | 281,145 |
| 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 |