Simplo Technology Co., Ltd. (TPEX:6121)
Taiwan
· Delayed Price · Currency is TWD 312.00
-8.50 (-2.65%)
Mar 9, 2026, 1:30 PM CST
Simplo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 321.00 | 324.00 | 318.50 | 320.50 | 320.50 | 0.16% | 425,117 |
| Mar 5, 2026 | 319.00 | 323.00 | 319.00 | 320.00 | 320.00 | 2.56% | 541,241 |
| Mar 4, 2026 | 322.00 | 322.50 | 311.00 | 312.00 | 312.00 | -3.55% | 878,062 |
| Mar 3, 2026 | 330.00 | 331.50 | 323.00 | 323.50 | 323.50 | -2.56% | 742,438 |
| Mar 2, 2026 | 330.00 | 335.50 | 329.50 | 332.00 | 332.00 | -0.30% | 531,914 |
| Feb 26, 2026 | 342.50 | 343.00 | 333.00 | 333.00 | 333.00 | -1.77% | 1,063,380 |
| Feb 25, 2026 | 346.00 | 346.50 | 339.00 | 339.00 | 339.00 | -1.02% | 388,681 |
| Feb 24, 2026 | 337.00 | 345.00 | 337.00 | 342.50 | 342.50 | 1.18% | 553,719 |
| Feb 23, 2026 | 330.00 | 342.00 | 329.50 | 338.50 | 338.50 | 2.73% | 891,351 |
| Feb 11, 2026 | 330.00 | 332.00 | 328.00 | 329.50 | 329.50 | 0.15% | 547,419 |
| Feb 10, 2026 | 333.00 | 335.00 | 328.50 | 329.00 | 329.00 | -1.05% | 616,404 |
| Feb 9, 2026 | 344.00 | 344.00 | 332.00 | 332.50 | 332.50 | -2.06% | 866,031 |
| Feb 6, 2026 | 340.00 | 340.00 | 334.50 | 339.50 | 339.50 | -0.88% | 595,641 |
| Feb 5, 2026 | 348.00 | 350.50 | 342.50 | 342.50 | 342.50 | -1.86% | 442,895 |
| Feb 4, 2026 | 348.00 | 351.00 | 347.00 | 349.00 | 349.00 | 0.72% | 495,537 |
| Feb 3, 2026 | 348.00 | 349.50 | 344.50 | 346.50 | 346.50 | 0.43% | 399,671 |
| Feb 2, 2026 | 346.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.14% | 605,718 |
| Jan 30, 2026 | 343.00 | 347.50 | 339.50 | 345.50 | 345.50 | 0.73% | 1,213,943 |
| Jan 29, 2026 | 346.50 | 347.50 | 343.00 | 343.00 | 343.00 | -0.87% | 869,855 |
| Jan 28, 2026 | 345.50 | 350.50 | 345.50 | 346.00 | 346.00 | 0.29% | 697,076 |
| Jan 27, 2026 | 347.50 | 348.50 | 344.00 | 345.00 | 345.00 | -0.43% | 887,093 |
| Jan 26, 2026 | 355.50 | 355.50 | 346.50 | 346.50 | 346.50 | -2.12% | 934,580 |
| Jan 23, 2026 | 357.00 | 358.50 | 351.50 | 354.00 | 354.00 | - | 625,035 |
| Jan 22, 2026 | 356.00 | 356.00 | 351.50 | 354.00 | 354.00 | 0.43% | 471,347 |
| Jan 21, 2026 | 357.00 | 357.00 | 352.50 | 352.50 | 352.50 | -1.26% | 530,840 |
| Jan 20, 2026 | 355.50 | 357.50 | 353.50 | 357.00 | 357.00 | 1.13% | 445,120 |
| Jan 19, 2026 | 357.00 | 360.50 | 353.00 | 353.00 | 353.00 | -0.84% | 584,333 |
| Jan 16, 2026 | 364.00 | 364.00 | 356.00 | 356.00 | 356.00 | -0.70% | 480,915 |
| Jan 15, 2026 | 367.00 | 367.50 | 358.00 | 358.50 | 358.50 | -2.45% | 723,028 |
| Jan 14, 2026 | 361.50 | 371.00 | 361.50 | 367.50 | 367.50 | 1.80% | 1,307,746 |
| Jan 13, 2026 | 362.00 | 362.50 | 354.00 | 361.00 | 361.00 | - | 917,308 |
| Jan 12, 2026 | 365.50 | 367.00 | 360.50 | 361.00 | 361.00 | -1.10% | 665,013 |
| Jan 9, 2026 | 364.00 | 367.50 | 361.50 | 365.00 | 365.00 | - | 717,593 |
| Jan 8, 2026 | 361.00 | 367.00 | 358.00 | 365.00 | 365.00 | 1.11% | 778,788 |
| Jan 7, 2026 | 352.50 | 361.50 | 350.50 | 361.00 | 361.00 | 1.98% | 1,286,078 |
| Jan 6, 2026 | 358.50 | 358.50 | 353.00 | 354.00 | 354.00 | -0.98% | 1,230,191 |
| Jan 5, 2026 | 352.50 | 359.50 | 350.00 | 357.50 | 357.50 | 1.56% | 1,291,819 |
| Jan 2, 2026 | 362.50 | 362.50 | 351.50 | 352.00 | 352.00 | -1.95% | 1,194,133 |
| Dec 31, 2025 | 361.50 | 364.50 | 359.00 | 359.00 | 359.00 | -1.37% | 1,417,200 |
| Dec 30, 2025 | 363.50 | 364.50 | 358.00 | 364.00 | 364.00 | 0.28% | 870,376 |
| Dec 29, 2025 | 365.50 | 368.00 | 363.00 | 363.00 | 363.00 | -0.68% | 992,599 |
| Dec 26, 2025 | 367.50 | 367.50 | 362.50 | 365.50 | 365.50 | -0.14% | 900,775 |
| Dec 24, 2025 | 364.50 | 366.00 | 361.50 | 366.00 | 366.00 | 0.14% | 417,675 |
| Dec 23, 2025 | 367.00 | 369.50 | 361.00 | 365.50 | 365.50 | -0.81% | 391,252 |
| Dec 22, 2025 | 365.50 | 368.50 | 364.00 | 368.50 | 368.50 | 1.24% | 700,448 |
| Dec 19, 2025 | 368.00 | 368.00 | 361.00 | 364.00 | 364.00 | -0.27% | 905,474 |
| Dec 18, 2025 | 357.00 | 365.00 | 357.00 | 365.00 | 365.00 | 2.24% | 1,055,818 |
| Dec 17, 2025 | 352.00 | 359.50 | 350.50 | 357.00 | 357.00 | -1.24% | 1,068,841 |
| Dec 16, 2025 | 361.00 | 361.50 | 357.00 | 361.50 | 352.00 | 0.42% | 757,272 |
| Dec 15, 2025 | 360.50 | 365.50 | 358.00 | 360.00 | 350.54 | -0.96% | 770,742 |
| Dec 12, 2025 | 369.00 | 369.00 | 363.00 | 363.50 | 353.95 | -1.09% | 461,997 |
| Dec 11, 2025 | 366.50 | 368.50 | 365.00 | 367.50 | 357.84 | 0.41% | 585,945 |
| Dec 10, 2025 | 363.00 | 367.00 | 363.00 | 366.00 | 356.38 | 0.97% | 509,996 |
| Dec 9, 2025 | 354.00 | 362.50 | 353.50 | 362.50 | 352.97 | 2.40% | 621,653 |
| Dec 8, 2025 | 352.00 | 356.50 | 348.50 | 354.00 | 344.70 | 1.00% | 919,309 |
| Dec 5, 2025 | 345.00 | 350.50 | 345.00 | 350.50 | 341.29 | 1.59% | 354,591 |
| Dec 4, 2025 | 346.00 | 348.00 | 344.50 | 345.00 | 335.93 | -0.29% | 433,806 |
| Dec 3, 2025 | 348.50 | 349.00 | 345.00 | 346.00 | 336.91 | 0.29% | 380,572 |
| Dec 2, 2025 | 348.00 | 351.50 | 345.00 | 345.00 | 335.93 | -0.58% | 551,439 |
| Dec 1, 2025 | 345.50 | 349.50 | 343.50 | 347.00 | 337.88 | 1.17% | 581,815 |
| Nov 28, 2025 | 345.00 | 347.50 | 343.00 | 343.00 | 333.99 | -0.44% | 672,055 |
| Nov 27, 2025 | 342.00 | 344.50 | 341.00 | 344.50 | 335.45 | 1.47% | 420,409 |
| Nov 26, 2025 | 341.00 | 342.50 | 339.50 | 339.50 | 330.58 | 0.30% | 438,186 |
| Nov 25, 2025 | 340.50 | 342.50 | 338.00 | 338.50 | 329.60 | -0.15% | 464,982 |
| Nov 24, 2025 | 354.00 | 354.00 | 339.00 | 339.00 | 330.09 | -3.97% | 1,101,667 |
| Nov 21, 2025 | 343.00 | 353.50 | 342.00 | 353.00 | 343.72 | 2.47% | 971,424 |
| Nov 20, 2025 | 342.50 | 347.50 | 342.50 | 344.50 | 335.45 | 1.47% | 374,899 |
| Nov 19, 2025 | 343.00 | 343.50 | 338.00 | 339.50 | 330.58 | -1.02% | 950,894 |
| Nov 18, 2025 | 345.50 | 349.00 | 342.00 | 343.00 | 333.99 | -0.72% | 521,499 |
| Nov 17, 2025 | 346.50 | 348.50 | 343.50 | 345.50 | 336.42 | -0.14% | 420,948 |
| Nov 14, 2025 | 349.00 | 351.00 | 343.00 | 346.00 | 336.91 | -0.86% | 676,585 |
| Nov 13, 2025 | 352.00 | 352.00 | 346.00 | 349.00 | 339.83 | -0.99% | 848,311 |
| Nov 12, 2025 | 365.00 | 365.00 | 352.50 | 352.50 | 343.24 | -3.03% | 1,036,197 |
| Nov 11, 2025 | 361.50 | 365.50 | 360.00 | 363.50 | 353.95 | 1.68% | 846,846 |
| Nov 10, 2025 | 355.50 | 357.50 | 353.50 | 357.50 | 348.11 | 0.85% | 262,871 |
| Nov 7, 2025 | 360.00 | 360.50 | 353.50 | 354.50 | 345.18 | -2.34% | 483,719 |
| Nov 6, 2025 | 357.50 | 365.00 | 357.50 | 363.00 | 353.46 | 2.54% | 554,244 |
| Nov 5, 2025 | 350.50 | 357.50 | 348.00 | 354.00 | 344.70 | 0.43% | 416,542 |
| Nov 4, 2025 | 357.50 | 358.50 | 352.50 | 352.50 | 343.24 | -0.28% | 366,046 |
| Nov 3, 2025 | 355.00 | 356.50 | 349.00 | 353.50 | 344.21 | 0.86% | 735,517 |
| Oct 31, 2025 | 354.00 | 357.00 | 350.50 | 350.50 | 341.29 | -0.85% | 844,726 |
| Oct 30, 2025 | 358.00 | 359.00 | 353.50 | 353.50 | 344.21 | -1.12% | 540,849 |
| Oct 29, 2025 | 359.00 | 362.00 | 357.00 | 357.50 | 348.11 | 0.14% | 393,451 |
| Oct 28, 2025 | 362.00 | 362.00 | 357.00 | 357.00 | 347.62 | -1.11% | 603,431 |
| Oct 27, 2025 | 368.00 | 368.00 | 361.00 | 361.00 | 351.51 | -1.10% | 390,134 |
| Oct 23, 2025 | 368.00 | 368.50 | 364.00 | 365.00 | 355.41 | - | 308,046 |
| Oct 22, 2025 | 364.50 | 370.00 | 364.00 | 365.00 | 355.41 | - | 452,190 |
| Oct 21, 2025 | 368.00 | 371.50 | 365.00 | 365.00 | 355.41 | -0.41% | 343,841 |
| Oct 20, 2025 | 367.50 | 370.00 | 366.50 | 366.50 | 356.87 | 0.55% | 247,901 |
| Oct 17, 2025 | 368.00 | 371.00 | 364.50 | 364.50 | 354.92 | -0.95% | 316,864 |
| Oct 16, 2025 | 368.00 | 371.00 | 368.00 | 368.00 | 358.33 | 0.14% | 248,358 |
| Oct 15, 2025 | 367.00 | 368.00 | 365.00 | 367.50 | 357.84 | 1.10% | 211,659 |
| Oct 14, 2025 | 374.50 | 375.00 | 363.50 | 363.50 | 353.95 | -1.76% | 371,239 |
| Oct 13, 2025 | 365.50 | 372.00 | 365.50 | 370.00 | 360.28 | -1.60% | 323,948 |
| Oct 9, 2025 | 374.00 | 379.00 | 374.00 | 376.00 | 366.12 | 0.80% | 312,400 |
| Oct 8, 2025 | 376.00 | 377.00 | 373.00 | 373.00 | 363.20 | - | 300,703 |
| Oct 7, 2025 | 372.00 | 378.00 | 372.00 | 373.00 | 363.20 | 0.54% | 632,995 |
| Oct 3, 2025 | 370.00 | 374.00 | 369.00 | 371.00 | 361.25 | 0.27% | 310,628 |
| Oct 2, 2025 | 370.50 | 373.00 | 369.50 | 370.00 | 360.28 | 0.14% | 352,597 |
| Oct 1, 2025 | 371.00 | 373.00 | 369.50 | 369.50 | 359.79 | -0.14% | 234,091 |