Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 410.00
+2.00 (0.49%)
Jun 4, 2026, 1:30 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 406.00 | 414.00 | 406.00 | 410.00 | 410.00 | 0.49% | 1,355,236 |
| Jun 3, 2026 | 403.50 | 413.00 | 401.50 | 408.00 | 408.00 | 1.37% | 1,778,586 |
| Jun 2, 2026 | 397.00 | 403.50 | 394.00 | 402.50 | 402.50 | 1.64% | 1,715,522 |
| Jun 1, 2026 | 393.00 | 397.50 | 388.50 | 396.00 | 396.00 | 0.76% | 848,957 |
| May 29, 2026 | 390.00 | 399.00 | 385.00 | 393.00 | 393.00 | 1.42% | 1,145,811 |
| May 28, 2026 | 398.00 | 400.00 | 387.00 | 387.50 | 387.50 | -2.27% | 983,217 |
| May 27, 2026 | 398.50 | 398.50 | 390.50 | 396.50 | 396.50 | 0.51% | 969,758 |
| May 26, 2026 | 386.00 | 397.50 | 385.50 | 394.50 | 394.50 | 2.47% | 900,643 |
| May 25, 2026 | 381.50 | 388.00 | 381.50 | 385.00 | 385.00 | 1.32% | 732,994 |
| May 22, 2026 | 379.00 | 381.00 | 377.00 | 380.00 | 380.00 | -0.39% | 423,607 |
| May 21, 2026 | 377.00 | 382.50 | 376.50 | 381.50 | 381.50 | 1.46% | 477,117 |
| May 20, 2026 | 375.00 | 378.00 | 372.50 | 376.00 | 376.00 | 0.40% | 420,646 |
| May 19, 2026 | 366.00 | 378.50 | 365.00 | 374.50 | 374.50 | 2.60% | 793,024 |
| May 18, 2026 | 362.50 | 368.00 | 360.50 | 365.00 | 365.00 | -0.82% | 440,126 |
| May 15, 2026 | 372.50 | 377.00 | 363.50 | 368.00 | 368.00 | -1.21% | 909,512 |
| May 14, 2026 | 381.00 | 384.50 | 370.50 | 372.50 | 372.50 | -1.97% | 983,882 |
| May 13, 2026 | 381.00 | 385.50 | 380.00 | 380.00 | 380.00 | -0.52% | 610,505 |
| May 12, 2026 | 391.50 | 391.50 | 378.00 | 382.00 | 382.00 | -3.05% | 1,691,664 |
| May 11, 2026 | 390.00 | 398.50 | 387.00 | 394.00 | 394.00 | 1.03% | 1,558,576 |
| 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 |