Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 372.50
+2.50 (0.68%)
Aug 5, 2026, 1:30 PM CST
Simplo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 362.00 | 371.00 | 358.00 | 369.50 | - | 1.93% | 550,444 |
| Aug 3, 2026 | 351.00 | 364.00 | 349.50 | 362.50 | 362.50 | 2.84% | 779,989 |
| Jul 31, 2026 | 364.00 | 364.00 | 349.50 | 352.50 | 352.50 | 1.73% | 2,320,372 |
| Jul 30, 2026 | 348.00 | 352.00 | 341.50 | 346.50 | 346.50 | -0.43% | 698,696 |
| Jul 29, 2026 | 358.50 | 361.50 | 340.00 | 348.00 | 348.00 | -2.79% | 806,859 |
| Jul 28, 2026 | 372.50 | 372.50 | 358.00 | 358.00 | 358.00 | -5.04% | 780,822 |
| Jul 27, 2026 | 382.50 | 387.00 | 372.00 | 377.00 | 377.00 | -1.44% | 479,726 |
| Jul 24, 2026 | 379.00 | 384.00 | 378.00 | 382.50 | 382.50 | 0.92% | 504,068 |
| Jul 23, 2026 | 382.00 | 383.00 | 375.00 | 379.00 | 379.00 | -0.66% | 1,102,526 |
| Jul 22, 2026 | 378.50 | 390.00 | 376.50 | 381.50 | 381.50 | 2.97% | 1,602,822 |
| Jul 21, 2026 | 363.50 | 375.00 | 363.50 | 370.50 | 370.50 | 2.21% | 1,021,019 |
| Jul 20, 2026 | 368.00 | 375.50 | 359.00 | 362.50 | 362.50 | -2.16% | 1,371,579 |
| Jul 17, 2026 | 382.00 | 386.00 | 370.50 | 370.50 | 370.50 | -4.14% | 1,009,141 |
| Jul 16, 2026 | 387.00 | 391.50 | 383.50 | 386.50 | 386.50 | 0.52% | 774,739 |
| Jul 15, 2026 | 391.00 | 391.00 | 381.00 | 384.50 | 384.50 | - | 759,158 |
| Jul 14, 2026 | 397.50 | 399.00 | 374.00 | 384.50 | 384.50 | -3.75% | 2,032,850 |
| Jul 13, 2026 | 425.50 | 425.50 | 398.50 | 399.50 | 399.50 | -2.13% | 1,707,888 |
| Jul 9, 2026 | 441.50 | 445.50 | 420.50 | 420.50 | 408.20 | -5.40% | 1,328,871 |
| Jul 8, 2026 | 443.00 | 468.00 | 443.00 | 444.50 | 431.50 | -0.56% | 1,749,272 |
| Jul 7, 2026 | 487.00 | 487.50 | 445.50 | 447.00 | 433.92 | -4.39% | 4,025,398 |
| Jul 6, 2026 | 427.00 | 467.50 | 427.00 | 467.50 | 453.83 | 10.00% | 1,707,599 |
| Jul 3, 2026 | 417.00 | 433.00 | 417.00 | 425.00 | 412.57 | 1.80% | 1,121,097 |
| Jul 2, 2026 | 410.00 | 425.00 | 405.00 | 417.50 | 405.29 | 2.45% | 1,638,466 |
| Jul 1, 2026 | 420.00 | 425.00 | 406.00 | 407.50 | 395.58 | -2.40% | 4,071,040 |
| Jun 30, 2026 | 426.00 | 429.50 | 417.50 | 417.50 | 405.29 | -0.12% | 2,066,870 |
| Jun 29, 2026 | 419.00 | 428.00 | 412.00 | 418.00 | 405.77 | 0.60% | 1,658,589 |
| Jun 26, 2026 | 419.00 | 423.50 | 414.00 | 415.50 | 403.35 | -1.66% | 1,189,448 |
| Jun 25, 2026 | 416.50 | 424.00 | 415.50 | 422.50 | 410.14 | 1.44% | 942,046 |
| Jun 24, 2026 | 412.50 | 421.50 | 411.00 | 416.50 | 404.32 | -0.12% | 454,677 |
| Jun 23, 2026 | 424.00 | 424.00 | 416.50 | 417.00 | 404.80 | -1.65% | 558,573 |
| Jun 22, 2026 | 425.00 | 425.00 | 417.00 | 424.00 | 411.60 | 1.56% | 651,608 |
| Jun 18, 2026 | 411.00 | 417.50 | 407.50 | 417.50 | 405.29 | 2.45% | 1,211,776 |
| Jun 17, 2026 | 419.00 | 419.00 | 405.00 | 407.50 | 395.58 | -3.21% | 910,340 |
| Jun 16, 2026 | 421.00 | 426.00 | 417.00 | 421.00 | 408.69 | 1.94% | 953,716 |
| Jun 15, 2026 | 421.50 | 422.00 | 413.00 | 413.00 | 400.92 | 0.36% | 1,216,472 |
| Jun 12, 2026 | 419.00 | 419.50 | 411.00 | 411.50 | 399.46 | 0.12% | 1,042,126 |
| Jun 11, 2026 | 400.00 | 413.00 | 400.00 | 411.00 | 398.98 | 1.99% | 1,086,072 |
| Jun 10, 2026 | 416.00 | 429.50 | 403.00 | 403.00 | 391.21 | -2.89% | 1,527,812 |
| Jun 9, 2026 | 416.00 | 436.00 | 412.50 | 415.00 | 402.86 | 2.22% | 1,618,079 |
| Jun 8, 2026 | 399.00 | 410.50 | 395.50 | 406.00 | 394.12 | -3.91% | 1,499,103 |
| Jun 5, 2026 | 412.00 | 423.50 | 410.00 | 422.50 | 410.14 | 3.05% | 2,244,797 |
| Jun 4, 2026 | 406.00 | 414.00 | 406.00 | 410.00 | 398.01 | 0.49% | 1,355,236 |
| Jun 3, 2026 | 403.50 | 413.00 | 401.50 | 408.00 | 396.07 | 1.37% | 1,778,586 |
| Jun 2, 2026 | 397.00 | 403.50 | 394.00 | 402.50 | 390.73 | 1.64% | 1,715,522 |
| Jun 1, 2026 | 393.00 | 397.50 | 388.50 | 396.00 | 384.42 | 0.76% | 848,957 |
| May 29, 2026 | 390.00 | 399.00 | 385.00 | 393.00 | 381.50 | 1.42% | 1,145,811 |
| May 28, 2026 | 398.00 | 400.00 | 387.00 | 387.50 | 376.17 | -2.27% | 983,217 |
| May 27, 2026 | 398.50 | 398.50 | 390.50 | 396.50 | 384.90 | 0.51% | 969,758 |
| May 26, 2026 | 386.00 | 397.50 | 385.50 | 394.50 | 382.96 | 2.47% | 900,643 |
| May 25, 2026 | 381.50 | 388.00 | 381.50 | 385.00 | 373.74 | 1.32% | 732,994 |