Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 312.00
+6.00 (1.96%)
Nov 13, 2026, 1:30 PM CST
Simplo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 309.00 | 317.00 | 302.00 | 312.00 | 312.00 | 1.96% | 1,658,977 |
| Nov 12, 2026 | 315.00 | 319.50 | 306.00 | 306.00 | 306.00 | -2.39% | 1,030,604 |
| Nov 11, 2026 | 318.00 | 319.00 | 305.50 | 313.50 | 313.50 | -0.48% | 1,520,431 |
| Nov 10, 2026 | 343.00 | 345.00 | 315.00 | 315.00 | 315.00 | -9.74% | 2,959,530 |
| Nov 9, 2026 | 340.50 | 355.00 | 339.50 | 349.00 | 349.00 | 2.65% | 448,100 |
| Nov 6, 2026 | 327.00 | 347.00 | 327.00 | 340.00 | 340.00 | -4.49% | 908,093 |
| Nov 5, 2026 | 364.50 | 367.50 | 355.50 | 356.00 | 356.00 | -2.47% | 334,298 |
| Nov 4, 2026 | 370.50 | 378.00 | 358.50 | 365.00 | 365.00 | -1.08% | 824,103 |
| Nov 3, 2026 | 367.00 | 375.50 | 365.00 | 369.00 | 369.00 | -1.07% | 605,424 |
| Nov 2, 2026 | 369.50 | 378.00 | 369.00 | 373.00 | 373.00 | 0.13% | 393,275 |
| Oct 30, 2026 | 377.50 | 377.50 | 369.00 | 372.50 | 372.50 | -1.59% | 491,281 |
| Oct 29, 2026 | 382.00 | 382.00 | 375.50 | 378.50 | 378.50 | -0.92% | 328,649 |
| Oct 28, 2026 | 372.00 | 383.50 | 371.50 | 382.00 | 382.00 | 1.87% | 899,131 |
| Oct 27, 2026 | 366.50 | 376.50 | 363.00 | 375.00 | 375.00 | 3.02% | 655,058 |
| Oct 22, 2026 | 369.50 | 372.50 | 363.50 | 364.00 | 364.00 | -1.49% | 514,758 |
| Oct 21, 2026 | 371.50 | 373.00 | 368.00 | 369.50 | 369.50 | 0.82% | 355,983 |
| Oct 20, 2026 | 368.00 | 368.00 | 364.00 | 366.50 | 366.50 | 0.14% | 309,187 |
| Oct 19, 2026 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 434,750 |
| Oct 16, 2026 | 363.00 | 371.00 | 363.00 | 370.00 | 370.00 | 0.95% | 598,254 |
| Oct 15, 2026 | 360.50 | 370.00 | 360.50 | 366.50 | 366.50 | 0.27% | 1,339,169 |
| Oct 14, 2026 | 359.50 | 367.00 | 359.00 | 365.50 | 365.50 | 1.25% | 733,176 |
| Oct 13, 2026 | 364.50 | 365.00 | 358.00 | 361.00 | 361.00 | -0.96% | 484,364 |
| Oct 12, 2026 | 364.00 | 371.00 | 362.00 | 364.50 | 364.50 | 0.14% | 238,227 |
| Oct 8, 2026 | 372.50 | 372.50 | 363.00 | 364.00 | 364.00 | -1.62% | 546,586 |
| Oct 7, 2026 | 371.00 | 373.00 | 369.00 | 370.00 | 370.00 | -0.67% | 333,366 |
| Oct 6, 2026 | 378.00 | 378.00 | 368.00 | 372.50 | 372.50 | -2.49% | 1,125,259 |
| Oct 5, 2026 | 383.50 | 386.50 | 380.50 | 382.00 | 382.00 | -0.26% | 438,223 |
| Oct 2, 2026 | 379.50 | 385.00 | 379.00 | 383.00 | 383.00 | 0.92% | 360,223 |
| Oct 1, 2026 | 377.00 | 381.00 | 377.00 | 379.50 | 379.50 | 0.66% | 298,568 |
| Sep 30, 2026 | 381.00 | 381.00 | 376.50 | 377.00 | 377.00 | -0.66% | 405,636 |
| Sep 29, 2026 | 375.00 | 382.00 | 374.50 | 379.50 | 379.50 | 0.93% | 317,004 |
| Sep 24, 2026 | 376.50 | 378.00 | 373.50 | 376.00 | 376.00 | -0.13% | 168,653 |
| Sep 23, 2026 | 378.50 | 379.00 | 374.50 | 376.50 | 376.50 | -0.13% | 342,367 |
| Sep 22, 2026 | 376.00 | 379.50 | 373.50 | 377.00 | 377.00 | 0.94% | 563,189 |
| Sep 21, 2026 | 374.50 | 375.50 | 372.00 | 373.50 | 373.50 | 0.54% | 431,944 |
| Sep 18, 2026 | 376.00 | 376.00 | 371.50 | 371.50 | 371.50 | -0.67% | 1,776,337 |
| Sep 17, 2026 | 379.00 | 379.00 | 372.00 | 374.00 | 374.00 | -0.66% | 625,773 |
| Sep 16, 2026 | 373.00 | 376.50 | 370.00 | 376.50 | 376.50 | 0.94% | 512,375 |
| Sep 15, 2026 | 378.50 | 378.50 | 372.50 | 373.00 | 373.00 | -1.58% | 329,478 |
| Sep 14, 2026 | 376.50 | 381.50 | 374.50 | 379.00 | 379.00 | -0.39% | 256,822 |
| Sep 11, 2026 | 377.00 | 381.50 | 371.50 | 380.50 | 380.50 | 0.53% | 632,144 |
| Sep 10, 2026 | 383.00 | 383.00 | 375.50 | 378.50 | 378.50 | -1.17% | 386,327 |
| Sep 9, 2026 | 381.00 | 383.50 | 377.50 | 383.00 | 383.00 | 1.19% | 376,405 |
| Sep 8, 2026 | 386.00 | 386.00 | 376.50 | 378.50 | 378.50 | -2.07% | 701,979 |
| Sep 7, 2026 | 394.00 | 394.00 | 383.00 | 386.50 | 386.50 | -2.64% | 827,549 |
| Sep 4, 2026 | 398.50 | 398.50 | 391.00 | 397.00 | 397.00 | 0.63% | 276,128 |
| Sep 3, 2026 | 407.00 | 407.00 | 392.50 | 394.50 | 394.50 | -2.35% | 505,524 |
| Sep 2, 2026 | 407.50 | 407.50 | 401.00 | 404.00 | 404.00 | -1.10% | 365,361 |
| Sep 1, 2026 | 403.50 | 411.00 | 403.50 | 408.50 | 408.50 | 1.11% | 372,543 |
| Aug 31, 2026 | 404.50 | 408.00 | 401.50 | 404.00 | 404.00 | -0.37% | 401,000 |