Simula Technology Inc. (TPEX:3511)
Taiwan
· Delayed Price · Currency is TWD 18.70
+0.45 (2.47%)
Mar 10, 2026, 1:30 PM CST
Simula Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 18.75 | 18.85 | 18.45 | 18.70 | 18.70 | 2.47% | 106,435 |
| Mar 9, 2026 | 18.35 | 18.45 | 18.05 | 18.25 | 18.25 | -6.17% | 303,053 |
| Mar 6, 2026 | 19.35 | 19.65 | 19.20 | 19.45 | 19.45 | 0.52% | 63,687 |
| Mar 5, 2026 | 19.30 | 19.80 | 19.10 | 19.35 | 19.35 | 2.65% | 118,907 |
| Mar 4, 2026 | 19.55 | 19.75 | 18.70 | 18.85 | 18.85 | -5.99% | 403,505 |
| Mar 3, 2026 | 20.80 | 21.10 | 20.05 | 20.05 | 20.05 | -2.43% | 316,103 |
| Mar 2, 2026 | 20.50 | 20.70 | 20.25 | 20.55 | 20.55 | -0.48% | 85,369 |
| Feb 26, 2026 | 20.60 | 20.95 | 20.50 | 20.65 | 20.65 | 0.98% | 118,746 |
| Feb 25, 2026 | 20.60 | 21.00 | 20.35 | 20.45 | 20.45 | -1.92% | 145,311 |
| Feb 24, 2026 | 20.55 | 20.95 | 20.55 | 20.85 | 20.85 | 1.46% | 159,530 |
| Feb 23, 2026 | 20.50 | 20.60 | 20.20 | 20.55 | 20.55 | 3.53% | 241,662 |
| Feb 11, 2026 | 19.80 | 19.95 | 19.70 | 19.85 | 19.85 | 0.76% | 123,529 |
| Feb 10, 2026 | 20.20 | 20.45 | 19.50 | 19.70 | 19.70 | -2.72% | 717,606 |
| Feb 9, 2026 | 21.30 | 21.30 | 20.25 | 20.25 | 20.25 | -3.57% | 213,325 |
| Feb 6, 2026 | 21.15 | 21.15 | 20.00 | 21.00 | 21.00 | -0.71% | 612,237 |
| Feb 5, 2026 | 21.25 | 21.45 | 21.00 | 21.15 | 21.15 | -0.47% | 199,500 |
| Feb 4, 2026 | 20.70 | 21.40 | 20.55 | 21.25 | 21.25 | 3.91% | 243,149 |
| Feb 3, 2026 | 19.60 | 20.85 | 19.55 | 20.45 | 20.45 | 4.87% | 324,306 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.35 | 19.50 | 19.50 | -3.47% | 162,592 |
| Jan 30, 2026 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -2.18% | 148,289 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.60 | 20.65 | 20.65 | -2.59% | 218,800 |
| Jan 28, 2026 | 21.30 | 21.35 | 20.90 | 21.20 | 21.20 | 0.47% | 226,972 |
| Jan 27, 2026 | 21.55 | 21.60 | 21.05 | 21.10 | 21.10 | -2.31% | 181,009 |
| Jan 26, 2026 | 21.80 | 21.80 | 21.35 | 21.60 | 21.60 | - | 98,943 |
| Jan 23, 2026 | 21.30 | 21.80 | 21.05 | 21.60 | 21.60 | 1.41% | 246,131 |
| Jan 22, 2026 | 21.25 | 21.50 | 21.15 | 21.30 | 21.30 | 1.91% | 152,811 |
| Jan 21, 2026 | 21.65 | 21.95 | 20.90 | 20.90 | 20.90 | -4.57% | 453,793 |
| Jan 20, 2026 | 22.45 | 22.45 | 21.80 | 21.90 | 21.90 | -1.57% | 397,782 |
| Jan 19, 2026 | 22.25 | 22.55 | 22.00 | 22.25 | 22.25 | - | 437,118 |
| Jan 16, 2026 | 22.80 | 22.80 | 22.00 | 22.25 | 22.25 | -1.77% | 730,550 |
| Jan 15, 2026 | 21.85 | 22.75 | 21.75 | 22.65 | 22.65 | 4.86% | 1,348,690 |
| Jan 14, 2026 | 21.60 | 21.85 | 21.45 | 21.60 | 21.60 | 0.23% | 256,519 |
| Jan 13, 2026 | 21.65 | 21.80 | 21.20 | 21.55 | 21.55 | -0.46% | 286,141 |
| Jan 12, 2026 | 21.30 | 21.90 | 21.25 | 21.65 | 21.65 | 1.64% | 450,806 |
| Jan 9, 2026 | 21.10 | 21.80 | 20.95 | 21.30 | 21.30 | 0.95% | 299,635 |
| Jan 8, 2026 | 21.45 | 21.45 | 20.65 | 21.10 | 21.10 | -0.24% | 238,832 |
| Jan 7, 2026 | 20.80 | 21.50 | 20.70 | 21.15 | 21.15 | 1.68% | 561,379 |
| Jan 6, 2026 | 20.95 | 20.95 | 20.50 | 20.80 | 20.80 | -0.48% | 179,146 |
| Jan 5, 2026 | 20.80 | 21.50 | 20.30 | 20.90 | 20.90 | 1.95% | 642,944 |
| Jan 2, 2026 | 20.20 | 20.95 | 20.20 | 20.50 | 20.50 | 1.23% | 341,332 |
| Dec 31, 2025 | 20.60 | 20.60 | 20.15 | 20.25 | 20.25 | -2.17% | 109,311 |
| Dec 30, 2025 | 21.05 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 79,463 |
| Dec 29, 2025 | 20.40 | 21.50 | 20.30 | 21.00 | 21.00 | 2.69% | 238,508 |
| Dec 26, 2025 | 20.35 | 20.80 | 20.25 | 20.45 | 20.45 | 0.74% | 136,653 |
| Dec 24, 2025 | 20.65 | 20.65 | 20.30 | 20.30 | 20.30 | -1.22% | 67,483 |
| Dec 23, 2025 | 20.55 | 20.90 | 20.45 | 20.55 | 20.55 | - | 131,585 |
| Dec 22, 2025 | 20.75 | 20.75 | 20.30 | 20.55 | 20.55 | 0.24% | 222,347 |
| Dec 19, 2025 | 21.10 | 21.30 | 20.45 | 20.50 | 20.50 | -1.91% | 386,211 |
| Dec 18, 2025 | 20.00 | 21.20 | 19.90 | 20.90 | 20.90 | 5.03% | 565,948 |
| Dec 17, 2025 | 20.20 | 20.25 | 19.90 | 19.90 | 19.90 | - | 138,979 |
| Dec 16, 2025 | 20.00 | 20.25 | 19.65 | 19.90 | 19.90 | -0.25% | 92,756 |
| Dec 15, 2025 | 19.80 | 20.25 | 19.75 | 19.95 | 19.95 | 0.50% | 147,392 |
| Dec 12, 2025 | 19.65 | 19.90 | 19.65 | 19.85 | 19.85 | 0.76% | 60,425 |
| Dec 11, 2025 | 19.85 | 19.95 | 19.65 | 19.70 | 19.70 | -0.76% | 61,173 |
| Dec 10, 2025 | 19.95 | 20.30 | 19.70 | 19.85 | 19.85 | -0.25% | 133,210 |
| Dec 9, 2025 | 19.70 | 19.95 | 19.50 | 19.90 | 19.90 | 1.02% | 68,092 |
| Dec 8, 2025 | 19.70 | 19.85 | 19.45 | 19.70 | 19.70 | -0.25% | 145,643 |
| Dec 5, 2025 | 19.95 | 20.05 | 19.65 | 19.75 | 19.75 | -1.50% | 87,820 |
| Dec 4, 2025 | 20.15 | 20.45 | 20.00 | 20.05 | 20.05 | -0.50% | 78,154 |
| Dec 3, 2025 | 20.40 | 20.45 | 19.90 | 20.15 | 20.15 | 0.25% | 82,233 |
| Dec 2, 2025 | 20.00 | 20.10 | 19.75 | 20.10 | 20.10 | 1.77% | 407,133 |
| Dec 1, 2025 | 20.05 | 20.05 | 19.65 | 19.75 | 19.75 | -1.50% | 134,748 |
| Nov 28, 2025 | 19.45 | 20.30 | 19.30 | 20.05 | 20.05 | 3.08% | 337,121 |
| Nov 27, 2025 | 19.45 | 19.45 | 19.15 | 19.45 | 19.45 | 1.83% | 66,081 |
| Nov 26, 2025 | 19.10 | 19.50 | 19.00 | 19.10 | 19.10 | 1.06% | 293,334 |
| Nov 25, 2025 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.89% | 49,625 |
| Nov 24, 2025 | 18.60 | 18.85 | 18.45 | 18.55 | 18.55 | 0.82% | 85,475 |
| Nov 21, 2025 | 18.60 | 18.75 | 18.30 | 18.40 | 18.40 | -2.39% | 183,510 |
| Nov 20, 2025 | 18.85 | 19.10 | 18.85 | 18.85 | 18.85 | 0.80% | 92,239 |
| Nov 19, 2025 | 18.85 | 18.90 | 18.60 | 18.70 | 18.70 | -0.27% | 197,657 |
| Nov 18, 2025 | 19.25 | 19.25 | 18.60 | 18.75 | 18.75 | -2.60% | 368,837 |
| Nov 17, 2025 | 19.75 | 19.80 | 19.20 | 19.25 | 19.25 | -3.27% | 342,782 |
| Nov 14, 2025 | 20.10 | 20.25 | 19.85 | 19.90 | 19.90 | -0.75% | 121,218 |
| Nov 13, 2025 | 20.25 | 20.25 | 19.75 | 20.05 | 20.05 | -0.99% | 156,257 |
| Nov 12, 2025 | 19.60 | 20.30 | 19.60 | 20.25 | 20.25 | 3.58% | 219,112 |
| Nov 11, 2025 | 19.60 | 19.85 | 19.50 | 19.55 | 19.55 | 0.26% | 166,021 |
| Nov 10, 2025 | 19.85 | 20.45 | 19.40 | 19.50 | 19.50 | -2.01% | 386,682 |
| Nov 7, 2025 | 19.75 | 20.10 | 19.55 | 19.90 | 19.90 | -0.25% | 239,062 |
| Nov 6, 2025 | 20.10 | 20.10 | 19.70 | 19.95 | 19.95 | 0.50% | 193,881 |
| Nov 5, 2025 | 19.90 | 20.05 | 19.55 | 19.85 | 19.85 | -1.73% | 308,067 |
| Nov 4, 2025 | 20.90 | 20.90 | 20.20 | 20.20 | 20.20 | -3.35% | 346,397 |
| Nov 3, 2025 | 21.20 | 21.25 | 20.70 | 20.90 | 20.90 | -0.48% | 176,184 |
| Oct 31, 2025 | 21.30 | 21.30 | 20.70 | 21.00 | 21.00 | -1.41% | 385,646 |
| Oct 30, 2025 | 21.55 | 21.75 | 21.25 | 21.30 | 21.30 | -1.16% | 220,887 |
| Oct 29, 2025 | 21.90 | 22.05 | 21.55 | 21.55 | 21.55 | -1.15% | 252,794 |
| Oct 28, 2025 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -1.13% | 215,273 |
| Oct 27, 2025 | 22.50 | 22.85 | 22.00 | 22.05 | 22.05 | -0.68% | 479,290 |
| Oct 23, 2025 | 22.30 | 22.30 | 21.95 | 22.20 | 22.20 | -0.45% | 369,710 |
| Oct 22, 2025 | 22.55 | 22.75 | 22.05 | 22.30 | 22.30 | -1.11% | 423,310 |
| Oct 21, 2025 | 22.30 | 23.60 | 22.15 | 22.55 | 22.55 | 3.92% | 1,662,698 |
| Oct 20, 2025 | 20.90 | 21.70 | 20.90 | 21.70 | 21.70 | 3.83% | 343,177 |
| Oct 17, 2025 | 20.95 | 21.10 | 20.35 | 20.90 | 20.90 | -0.71% | 213,438 |
| Oct 16, 2025 | 21.05 | 21.45 | 21.00 | 21.05 | 21.05 | 0.48% | 267,601 |
| Oct 15, 2025 | 20.95 | 21.00 | 20.75 | 20.95 | 20.95 | 0.24% | 112,403 |
| Oct 14, 2025 | 20.90 | 21.35 | 20.70 | 20.90 | 20.90 | 0.24% | 277,230 |
| Oct 13, 2025 | 20.85 | 21.00 | 20.15 | 20.85 | 20.85 | -2.80% | 300,492 |
| Oct 9, 2025 | 21.65 | 21.70 | 21.40 | 21.45 | 21.45 | -0.69% | 235,698 |
| Oct 8, 2025 | 21.85 | 22.20 | 21.55 | 21.60 | 21.60 | -0.69% | 232,064 |
| Oct 7, 2025 | 22.30 | 22.50 | 21.75 | 21.75 | 21.75 | -2.03% | 292,337 |
| Oct 3, 2025 | 22.75 | 22.75 | 21.80 | 22.20 | 22.20 | -1.77% | 588,403 |