Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 390.00
+19.00 (5.12%)
May 8, 2026, 1:30 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 371.50 | 393.00 | 371.50 | 390.00 | 390.00 | 5.12% | 2,724,217 |
| May 7, 2026 | 364.50 | 374.50 | 362.00 | 371.00 | 371.00 | 2.20% | 962,300 |
| May 6, 2026 | 367.00 | 367.00 | 356.50 | 363.00 | 363.00 | 0.14% | 770,987 |
| May 5, 2026 | 357.50 | 363.50 | 355.50 | 362.50 | 362.50 | 1.40% | 407,687 |
| May 4, 2026 | 361.00 | 362.00 | 353.50 | 357.50 | 357.50 | - | 559,179 |
| Apr 30, 2026 | 365.00 | 365.00 | 357.50 | 357.50 | 357.50 | -1.79% | 607,773 |
| Apr 29, 2026 | 359.50 | 364.00 | 359.00 | 364.00 | 364.00 | 1.25% | 310,861 |
| Apr 28, 2026 | 367.50 | 370.00 | 359.50 | 359.50 | 359.50 | -2.18% | 647,069 |
| Apr 27, 2026 | 372.00 | 373.50 | 366.50 | 367.50 | 367.50 | -0.81% | 418,905 |
| Apr 24, 2026 | 364.00 | 371.50 | 362.00 | 370.50 | 370.50 | 1.79% | 813,459 |
| Apr 23, 2026 | 377.00 | 379.50 | 359.00 | 364.00 | 364.00 | -2.54% | 1,178,504 |
| Apr 22, 2026 | 361.00 | 376.50 | 360.50 | 373.50 | 373.50 | 3.75% | 1,250,156 |
| Apr 21, 2026 | 358.00 | 360.00 | 354.50 | 360.00 | 360.00 | 1.12% | 741,292 |
| Apr 20, 2026 | 352.00 | 356.50 | 348.50 | 356.00 | 356.00 | 2.15% | 660,085 |
| Apr 17, 2026 | 352.00 | 352.50 | 348.00 | 348.50 | 348.50 | - | 477,222 |
| Apr 16, 2026 | 352.50 | 354.00 | 348.00 | 348.50 | 348.50 | -0.43% | 510,623 |
| Apr 15, 2026 | 353.00 | 354.50 | 350.00 | 350.00 | 350.00 | -0.28% | 557,008 |
| Apr 14, 2026 | 353.00 | 354.50 | 350.50 | 351.00 | 351.00 | - | 488,641 |
| Apr 13, 2026 | 353.00 | 353.00 | 346.00 | 351.00 | 351.00 | -0.43% | 281,803 |
| Apr 10, 2026 | 347.00 | 352.50 | 347.00 | 352.50 | 352.50 | 1.73% | 357,266 |
| Apr 9, 2026 | 345.50 | 348.50 | 345.50 | 346.50 | 346.50 | -0.43% | 274,041 |
| Apr 8, 2026 | 345.50 | 348.50 | 344.50 | 348.00 | 348.00 | 1.75% | 319,605 |
| Apr 7, 2026 | 344.00 | 345.50 | 339.50 | 342.00 | 342.00 | 0.44% | 297,650 |
| Apr 2, 2026 | 347.50 | 347.50 | 340.50 | 340.50 | 340.50 | -2.01% | 168,688 |
| Apr 1, 2026 | 341.50 | 348.00 | 341.00 | 347.50 | 347.50 | 4.35% | 368,062 |
| Mar 31, 2026 | 341.00 | 341.00 | 333.00 | 333.00 | 333.00 | -2.06% | 528,954 |
| Mar 30, 2026 | 339.00 | 344.00 | 339.00 | 340.00 | 340.00 | -0.58% | 210,436 |
| 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 |