Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan
· Delayed Price · Currency is TWD 350.50
+5.50 (1.59%)
At close: Dec 5, 2025
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 350.50 | 345.00 | 350.50 | 350.50 | 1.59% | 354,591 |
| Dec 4, 2025 | 346.00 | 348.00 | 344.50 | 345.00 | 345.00 | -0.29% | 433,806 |
| Dec 3, 2025 | 348.50 | 349.00 | 345.00 | 346.00 | 346.00 | 0.29% | 380,572 |
| Dec 2, 2025 | 348.00 | 351.50 | 345.00 | 345.00 | 345.00 | -0.58% | 551,439 |
| Dec 1, 2025 | 345.50 | 349.50 | 343.50 | 347.00 | 347.00 | 1.17% | 581,815 |
| Nov 28, 2025 | 345.00 | 347.50 | 343.00 | 343.00 | 343.00 | -0.44% | 672,055 |
| Nov 27, 2025 | 342.00 | 344.50 | 341.00 | 344.50 | 344.50 | 1.47% | 420,409 |
| Nov 26, 2025 | 341.00 | 342.50 | 339.50 | 339.50 | 339.50 | 0.30% | 438,186 |
| Nov 25, 2025 | 340.50 | 342.50 | 338.00 | 338.50 | 338.50 | -0.15% | 464,982 |
| Nov 24, 2025 | 354.00 | 354.00 | 339.00 | 339.00 | 339.00 | -3.97% | 1,101,667 |
| Nov 21, 2025 | 343.00 | 353.50 | 342.00 | 353.00 | 353.00 | 2.47% | 971,424 |
| Nov 20, 2025 | 342.50 | 347.50 | 342.50 | 344.50 | 344.50 | 1.47% | 374,899 |
| Nov 19, 2025 | 343.00 | 343.50 | 338.00 | 339.50 | 339.50 | -1.02% | 950,894 |
| Nov 18, 2025 | 345.50 | 349.00 | 342.00 | 343.00 | 343.00 | -0.72% | 521,499 |
| Nov 17, 2025 | 346.50 | 348.50 | 343.50 | 345.50 | 345.50 | -0.14% | 420,948 |
| Nov 14, 2025 | 349.00 | 351.00 | 343.00 | 346.00 | 346.00 | -0.86% | 676,585 |
| Nov 13, 2025 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | -0.99% | 848,311 |
| Nov 12, 2025 | 365.00 | 365.00 | 352.50 | 352.50 | 352.50 | -3.03% | 1,036,197 |
| Nov 11, 2025 | 361.50 | 365.50 | 360.00 | 363.50 | 363.50 | 1.68% | 846,846 |
| Nov 10, 2025 | 355.50 | 357.50 | 353.50 | 357.50 | 357.50 | 0.85% | 262,871 |
| Nov 7, 2025 | 360.00 | 360.50 | 353.50 | 354.50 | 354.50 | -2.34% | 483,719 |
| Nov 6, 2025 | 357.50 | 365.00 | 357.50 | 363.00 | 363.00 | 2.54% | 554,244 |
| Nov 5, 2025 | 350.50 | 357.50 | 348.00 | 354.00 | 354.00 | 0.43% | 416,542 |
| Nov 4, 2025 | 357.50 | 358.50 | 352.50 | 352.50 | 352.50 | -0.28% | 366,046 |
| Nov 3, 2025 | 355.00 | 356.50 | 349.00 | 353.50 | 353.50 | 0.86% | 735,517 |
| Oct 31, 2025 | 354.00 | 357.00 | 350.50 | 350.50 | 350.50 | -0.85% | 844,726 |
| Oct 30, 2025 | 358.00 | 359.00 | 353.50 | 353.50 | 353.50 | -1.12% | 540,849 |
| Oct 29, 2025 | 359.00 | 362.00 | 357.00 | 357.50 | 357.50 | 0.14% | 393,451 |
| Oct 28, 2025 | 362.00 | 362.00 | 357.00 | 357.00 | 357.00 | -1.11% | 603,431 |
| Oct 27, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 361.00 | -1.10% | 390,134 |
| Oct 23, 2025 | 368.00 | 368.50 | 364.00 | 365.00 | 365.00 | - | 308,046 |
| Oct 22, 2025 | 364.50 | 370.00 | 364.00 | 365.00 | 365.00 | - | 452,190 |
| Oct 21, 2025 | 368.00 | 371.50 | 365.00 | 365.00 | 365.00 | -0.41% | 343,841 |
| Oct 20, 2025 | 367.50 | 370.00 | 366.50 | 366.50 | 366.50 | 0.55% | 247,901 |
| Oct 17, 2025 | 368.00 | 371.00 | 364.50 | 364.50 | 364.50 | -0.95% | 316,864 |
| Oct 16, 2025 | 368.00 | 371.00 | 368.00 | 368.00 | 368.00 | 0.14% | 248,358 |
| Oct 15, 2025 | 367.00 | 368.00 | 365.00 | 367.50 | 367.50 | 1.10% | 211,659 |
| Oct 14, 2025 | 374.50 | 375.00 | 363.50 | 363.50 | 363.50 | -1.76% | 371,239 |
| Oct 13, 2025 | 365.50 | 372.00 | 365.50 | 370.00 | 370.00 | -1.60% | 323,948 |
| Oct 9, 2025 | 374.00 | 379.00 | 374.00 | 376.00 | 376.00 | 0.80% | 312,400 |
| Oct 8, 2025 | 376.00 | 377.00 | 373.00 | 373.00 | 373.00 | - | 300,703 |
| Oct 7, 2025 | 372.00 | 378.00 | 372.00 | 373.00 | 373.00 | 0.54% | 632,995 |
| Oct 3, 2025 | 370.00 | 374.00 | 369.00 | 371.00 | 371.00 | 0.27% | 310,628 |
| Oct 2, 2025 | 370.50 | 373.00 | 369.50 | 370.00 | 370.00 | 0.14% | 352,597 |
| Oct 1, 2025 | 371.00 | 373.00 | 369.50 | 369.50 | 369.50 | -0.14% | 234,091 |
| Sep 30, 2025 | 366.50 | 371.00 | 366.50 | 370.00 | 370.00 | 1.37% | 259,527 |
| Sep 26, 2025 | 367.50 | 368.00 | 362.00 | 365.00 | 365.00 | -0.41% | 472,571 |
| Sep 25, 2025 | 372.00 | 372.50 | 366.50 | 366.50 | 366.50 | -1.08% | 612,243 |
| Sep 24, 2025 | 372.00 | 377.00 | 370.50 | 370.50 | 370.50 | 0.14% | 497,110 |
| Sep 23, 2025 | 371.00 | 373.50 | 370.00 | 370.00 | 370.00 | - | 299,930 |