Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan · Delayed Price · Currency is TWD 382.00
-1.00 (-0.26%)
Oct 5, 2026, 1:30 PM CST
Simplo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 410.50 | 412.50 | 403.50 | 405.50 | 405.50 | -0.86% | 377,833 |
| Aug 27, 2026 | 405.00 | 413.50 | 400.50 | 409.00 | 409.00 | 2.38% | 529,039 |
| Aug 26, 2026 | 393.00 | 401.00 | 389.00 | 399.50 | 399.50 | 0.38% | 549,348 |
| Aug 25, 2026 | 393.00 | 398.00 | 388.50 | 398.00 | 398.00 | 1.79% | 367,351 |
| Aug 24, 2026 | 392.00 | 399.50 | 388.00 | 391.00 | 391.00 | 0.77% | 501,028 |
| Aug 21, 2026 | 395.50 | 395.50 | 387.00 | 388.00 | 388.00 | -1.77% | 595,497 |
| Aug 20, 2026 | 399.00 | 405.00 | 390.00 | 395.00 | 395.00 | -1.62% | 758,732 |
| Aug 19, 2026 | 397.00 | 402.00 | 390.50 | 401.50 | 401.50 | 1.01% | 696,073 |
| Aug 18, 2026 | 411.00 | 411.00 | 394.50 | 397.50 | 397.50 | -2.81% | 877,139 |
| Aug 17, 2026 | 419.00 | 420.00 | 405.00 | 409.00 | 409.00 | -0.73% | 626,464 |
| Aug 14, 2026 | 431.50 | 432.00 | 410.00 | 412.00 | 412.00 | -4.52% | 1,254,774 |
| Aug 13, 2026 | 435.00 | 440.00 | 424.50 | 431.50 | 431.50 | - | 824,643 |
| Aug 12, 2026 | 427.00 | 440.00 | 425.00 | 431.50 | 431.50 | -0.69% | 1,431,027 |
| Aug 11, 2026 | 403.50 | 434.50 | 403.50 | 434.50 | 434.50 | 10.00% | 2,672,466 |
| Aug 10, 2026 | 379.50 | 397.50 | 375.50 | 395.00 | 395.00 | 5.90% | 1,158,554 |
| Aug 7, 2026 | 381.00 | 381.50 | 370.50 | 373.00 | 373.00 | -1.97% | 601,258 |
| Aug 6, 2026 | 371.00 | 381.00 | 370.00 | 380.50 | 380.50 | 2.15% | 1,047,243 |
| Aug 5, 2026 | 373.50 | 379.00 | 370.50 | 372.50 | 372.50 | 0.68% | 767,570 |
| Aug 4, 2026 | 362.00 | 371.00 | 358.00 | 370.00 | 370.00 | 2.07% | 587,579 |
| 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 |