Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan
· Delayed Price · Currency is TWD 365.00
-1.50 (-0.41%)
Sep 26, 2025, 2:31 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 370.00 | 373.00 | 370.00 | 370.00 | 370.00 | - | 186,643 |
| Sep 19, 2025 | 371.50 | 374.00 | 370.00 | 370.00 | 370.00 | -0.40% | 376,358 |
| Sep 18, 2025 | 371.00 | 373.00 | 369.50 | 371.50 | 371.50 | 0.95% | 207,804 |
| Sep 17, 2025 | 370.50 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 388,299 |
| Sep 16, 2025 | 371.00 | 372.00 | 365.50 | 370.00 | 370.00 | - | 581,994 |
| Sep 15, 2025 | 377.50 | 378.00 | 370.00 | 370.00 | 370.00 | -1.33% | 345,026 |
| Sep 12, 2025 | 378.00 | 378.00 | 374.50 | 375.00 | 375.00 | 0.54% | 406,890 |
| Sep 11, 2025 | 381.00 | 383.00 | 373.00 | 373.00 | 373.00 | -1.84% | 719,857 |
| Sep 10, 2025 | 385.00 | 389.00 | 380.00 | 380.00 | 380.00 | -0.26% | 653,531 |
| Sep 9, 2025 | 385.50 | 386.00 | 381.00 | 381.00 | 381.00 | -1.55% | 424,383 |
| Sep 8, 2025 | 387.00 | 391.50 | 384.00 | 387.00 | 387.00 | -0.26% | 356,229 |
| Sep 5, 2025 | 384.00 | 390.00 | 382.00 | 388.00 | 388.00 | 1.84% | 281,145 |
| Sep 4, 2025 | 383.00 | 385.00 | 380.50 | 381.00 | 381.00 | - | 199,551 |
| Sep 3, 2025 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | -0.78% | 259,252 |
| Sep 2, 2025 | 395.50 | 395.50 | 382.50 | 384.00 | 384.00 | -1.92% | 413,107 |
| Sep 1, 2025 | 397.00 | 397.00 | 385.50 | 391.50 | 391.50 | -0.76% | 408,017 |
| Aug 29, 2025 | 396.00 | 401.00 | 391.00 | 394.50 | 394.50 | 0.77% | 549,229 |
| Aug 28, 2025 | 394.00 | 396.50 | 391.50 | 391.50 | 391.50 | -0.51% | 213,648 |
| Aug 27, 2025 | 392.00 | 395.50 | 392.00 | 393.50 | 393.50 | 1.42% | 260,682 |
| Aug 26, 2025 | 390.00 | 391.00 | 387.00 | 388.00 | 388.00 | -0.39% | 444,269 |
| Aug 25, 2025 | 388.00 | 392.50 | 386.50 | 389.50 | 389.50 | 1.04% | 335,841 |
| Aug 22, 2025 | 389.00 | 391.50 | 385.50 | 385.50 | 385.50 | -0.90% | 260,980 |
| Aug 21, 2025 | 385.00 | 391.50 | 385.00 | 389.00 | 389.00 | 1.17% | 291,067 |
| Aug 20, 2025 | 392.00 | 392.00 | 383.00 | 384.50 | 384.50 | -1.91% | 374,125 |
| Aug 19, 2025 | 399.50 | 399.50 | 392.00 | 392.00 | 392.00 | -1.63% | 316,357 |
| Aug 18, 2025 | 396.50 | 399.00 | 395.50 | 398.50 | 398.50 | 0.50% | 309,973 |
| Aug 15, 2025 | 394.00 | 396.50 | 392.50 | 396.50 | 396.50 | 0.13% | 380,699 |
| Aug 14, 2025 | 398.00 | 400.00 | 393.00 | 396.00 | 396.00 | 0.13% | 393,686 |
| Aug 13, 2025 | 393.00 | 397.00 | 393.00 | 395.50 | 395.50 | 1.15% | 502,611 |
| Aug 12, 2025 | 403.00 | 404.50 | 391.00 | 391.00 | 391.00 | -3.34% | 828,134 |
| Aug 11, 2025 | 410.00 | 412.50 | 400.50 | 404.50 | 404.50 | -1.22% | 493,272 |
| Aug 8, 2025 | 406.50 | 409.50 | 397.00 | 409.50 | 409.50 | 0.74% | 881,540 |
| Aug 7, 2025 | 412.00 | 414.50 | 404.50 | 406.50 | 406.50 | -1.33% | 494,221 |
| Aug 6, 2025 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | -0.48% | 422,613 |
| Aug 5, 2025 | 409.00 | 416.50 | 408.00 | 414.00 | 414.00 | 2.48% | 748,318 |
| Aug 4, 2025 | 404.00 | 406.00 | 399.00 | 404.00 | 404.00 | -0.49% | 936,500 |
| Aug 1, 2025 | 408.00 | 410.50 | 404.00 | 406.00 | 406.00 | -0.98% | 707,700 |
| Jul 31, 2025 | 405.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 411,934 |
| Jul 30, 2025 | 412.00 | 412.00 | 401.50 | 405.00 | 405.00 | 0.12% | 647,227 |
| Jul 29, 2025 | 406.00 | 408.00 | 401.50 | 404.50 | 404.50 | -0.49% | 774,664 |
| Jul 28, 2025 | 397.00 | 410.50 | 395.00 | 406.50 | 406.50 | 2.65% | 1,280,619 |
| Jul 25, 2025 | 389.00 | 397.50 | 389.00 | 396.00 | 396.00 | 1.67% | 565,499 |
| Jul 24, 2025 | 393.50 | 397.50 | 386.00 | 389.50 | 389.50 | -0.13% | 1,077,611 |
| Jul 23, 2025 | 384.00 | 396.50 | 384.00 | 390.00 | 390.00 | 1.56% | 1,354,096 |
| Jul 22, 2025 | 386.50 | 389.00 | 383.50 | 384.00 | 384.00 | -0.52% | 995,223 |
| Jul 21, 2025 | 379.00 | 386.50 | 379.00 | 386.00 | 386.00 | 1.18% | 644,727 |