Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 342.00
-6.00 (-1.72%)
At close: Mar 27, 2026
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | -1.72% | 269,917 |
| Mar 26, 2026 | 349.00 | 349.50 | 344.00 | 348.00 | 348.00 | 0.29% | 189,347 |
| Mar 25, 2026 | 349.00 | 350.50 | 344.50 | 347.00 | 347.00 | - | 368,524 |
| Mar 24, 2026 | 347.50 | 354.00 | 345.50 | 347.00 | 347.00 | 1.17% | 440,414 |
| Mar 23, 2026 | 344.00 | 349.50 | 341.00 | 343.00 | 343.00 | -2.56% | 523,878 |
| Mar 20, 2026 | 350.50 | 353.50 | 349.00 | 352.00 | 352.00 | 0.43% | 1,656,513 |
| Mar 19, 2026 | 350.50 | 354.50 | 348.50 | 350.50 | 350.50 | -0.99% | 665,207 |
| Mar 18, 2026 | 355.00 | 355.50 | 352.50 | 354.00 | 354.00 | -0.28% | 338,207 |
| Mar 17, 2026 | 350.00 | 356.00 | 347.50 | 355.00 | 355.00 | 2.16% | 857,935 |
| Mar 16, 2026 | 352.00 | 352.00 | 347.00 | 347.50 | 347.50 | -1.28% | 363,271 |
| Mar 13, 2026 | 346.00 | 352.00 | 346.00 | 352.00 | 352.00 | - | 503,887 |
| Mar 12, 2026 | 340.00 | 352.00 | 340.00 | 352.00 | 352.00 | 2.33% | 1,378,661 |
| Mar 11, 2026 | 332.50 | 344.00 | 329.00 | 344.00 | 344.00 | 4.08% | 1,122,138 |
| Mar 10, 2026 | 327.00 | 337.50 | 325.00 | 330.50 | 330.50 | 5.93% | 920,042 |
| Mar 9, 2026 | 310.00 | 315.00 | 303.00 | 312.00 | 312.00 | -2.65% | 684,286 |
| Mar 6, 2026 | 321.00 | 324.00 | 318.50 | 320.50 | 320.50 | 0.16% | 425,117 |
| Mar 5, 2026 | 319.00 | 323.00 | 319.00 | 320.00 | 320.00 | 2.56% | 541,241 |
| Mar 4, 2026 | 322.00 | 322.50 | 311.00 | 312.00 | 312.00 | -3.55% | 878,062 |
| Mar 3, 2026 | 330.00 | 331.50 | 323.00 | 323.50 | 323.50 | -2.56% | 742,438 |
| Mar 2, 2026 | 330.00 | 335.50 | 329.50 | 332.00 | 332.00 | -0.30% | 531,914 |
| Feb 26, 2026 | 342.50 | 343.00 | 333.00 | 333.00 | 333.00 | -1.77% | 1,063,380 |
| Feb 25, 2026 | 346.00 | 346.50 | 339.00 | 339.00 | 339.00 | -1.02% | 388,681 |
| Feb 24, 2026 | 337.00 | 345.00 | 337.00 | 342.50 | 342.50 | 1.18% | 553,719 |
| Feb 23, 2026 | 330.00 | 342.00 | 329.50 | 338.50 | 338.50 | 2.73% | 891,351 |
| Feb 11, 2026 | 330.00 | 332.00 | 328.00 | 329.50 | 329.50 | 0.15% | 547,419 |
| Feb 10, 2026 | 333.00 | 335.00 | 328.50 | 329.00 | 329.00 | -1.05% | 616,404 |
| Feb 9, 2026 | 344.00 | 344.00 | 332.00 | 332.50 | 332.50 | -2.06% | 866,031 |
| Feb 6, 2026 | 340.00 | 340.00 | 334.50 | 339.50 | 339.50 | -0.88% | 595,641 |
| Feb 5, 2026 | 348.00 | 350.50 | 342.50 | 342.50 | 342.50 | -1.86% | 442,895 |
| Feb 4, 2026 | 348.00 | 351.00 | 347.00 | 349.00 | 349.00 | 0.72% | 495,537 |
| Feb 3, 2026 | 348.00 | 349.50 | 344.50 | 346.50 | 346.50 | 0.43% | 399,671 |
| Feb 2, 2026 | 346.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.14% | 605,718 |
| Jan 30, 2026 | 343.00 | 347.50 | 339.50 | 345.50 | 345.50 | 0.73% | 1,213,943 |
| Jan 29, 2026 | 346.50 | 347.50 | 343.00 | 343.00 | 343.00 | -0.87% | 869,855 |
| Jan 28, 2026 | 345.50 | 350.50 | 345.50 | 346.00 | 346.00 | 0.29% | 697,076 |
| Jan 27, 2026 | 347.50 | 348.50 | 344.00 | 345.00 | 345.00 | -0.43% | 887,093 |
| Jan 26, 2026 | 355.50 | 355.50 | 346.50 | 346.50 | 346.50 | -2.12% | 934,580 |
| Jan 23, 2026 | 357.00 | 358.50 | 351.50 | 354.00 | 354.00 | - | 625,035 |
| Jan 22, 2026 | 356.00 | 356.00 | 351.50 | 354.00 | 354.00 | 0.43% | 471,347 |
| Jan 21, 2026 | 357.00 | 357.00 | 352.50 | 352.50 | 352.50 | -1.26% | 530,840 |
| Jan 20, 2026 | 355.50 | 357.50 | 353.50 | 357.00 | 357.00 | 1.13% | 445,120 |
| Jan 19, 2026 | 357.00 | 360.50 | 353.00 | 353.00 | 353.00 | -0.84% | 584,333 |
| Jan 16, 2026 | 364.00 | 364.00 | 356.00 | 356.00 | 356.00 | -0.70% | 480,915 |
| Jan 15, 2026 | 367.00 | 367.50 | 358.00 | 358.50 | 358.50 | -2.45% | 723,028 |
| Jan 14, 2026 | 361.50 | 371.00 | 361.50 | 367.50 | 367.50 | 1.80% | 1,307,746 |
| Jan 13, 2026 | 362.00 | 362.50 | 354.00 | 361.00 | 361.00 | - | 917,308 |
| Jan 12, 2026 | 365.50 | 367.00 | 360.50 | 361.00 | 361.00 | -1.10% | 665,013 |
| Jan 9, 2026 | 364.00 | 367.50 | 361.50 | 365.00 | 365.00 | - | 717,593 |
| Jan 8, 2026 | 361.00 | 367.00 | 358.00 | 365.00 | 365.00 | 1.11% | 778,788 |
| Jan 7, 2026 | 352.50 | 361.50 | 350.50 | 361.00 | 361.00 | 1.98% | 1,286,078 |