Simple Mart Retail Co., Ltd. (2945.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:21PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 44.10 | 44.20 | 43.75 | 43.85 | 43.85 | 32,200 |
| 26 Jun 2024 | 43.60 | 44.50 | 43.60 | 44.50 | 44.50 | 24,000 |
| 25 Jun 2024 | 44.90 | 44.90 | 44.05 | 44.50 | 44.50 | 28,000 |
| 24 Jun 2024 | 43.35 | 44.35 | 43.25 | 44.25 | 44.25 | 30,000 |
| 21 Jun 2024 | 44.15 | 44.15 | 43.50 | 43.60 | 43.60 | 30,000 |
| 20 Jun 2024 | 43.85 | 44.20 | 43.70 | 44.15 | 44.15 | 19,000 |
| 19 Jun 2024 | 43.75 | 44.25 | 43.70 | 44.05 | 44.05 | 29,000 |
| 18 Jun 2024 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | 12,000 |
| 17 Jun 2024 | 44.00 | 44.25 | 44.00 | 44.20 | 44.20 | 10,013 |
| 14 Jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,000 |
| 13 Jun 2024 | 43.90 | 44.30 | 43.50 | 43.95 | 43.95 | 24,000 |
| 12 Jun 2024 | 44.55 | 44.55 | 43.80 | 43.85 | 43.85 | 71,022 |
| 11 Jun 2024 | 44.90 | 44.90 | 44.55 | 44.55 | 44.55 | 8,030 |
| 07 Jun 2024 | 44.70 | 45.05 | 44.50 | 45.05 | 45.05 | 40,000 |
| 06 Jun 2024 | 45.00 | 45.20 | 44.55 | 45.20 | 45.20 | 10,000 |
| 05 Jun 2024 | 45.40 | 45.45 | 45.00 | 45.00 | 45.00 | 25,118 |
| 04 Jun 2024 | 45.30 | 45.60 | 45.20 | 45.40 | 45.40 | 16,000 |
| 03 Jun 2024 | 45.20 | 45.45 | 44.80 | 45.40 | 45.40 | 19,000 |
| 31 May 2024 | 45.00 | 45.15 | 44.50 | 45.15 | 45.15 | 19,000 |
| 30 May 2024 | 45.05 | 45.05 | 44.65 | 44.70 | 44.70 | 11,000 |
| 29 May 2024 | 45.10 | 45.20 | 44.50 | 45.05 | 45.05 | 15,010 |
| 28 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1,051 |
| 27 May 2024 | 44.20 | 45.00 | 44.10 | 45.00 | 45.00 | 16,001 |
| 24 May 2024 | 44.70 | 44.70 | 44.15 | 44.30 | 44.30 | 23,000 |
| 23 May 2024 | 44.75 | 44.90 | 44.65 | 44.70 | 44.70 | 16,876 |
| 22 May 2024 | 45.10 | 45.15 | 44.85 | 44.90 | 44.90 | 22,015 |
| 21 May 2024 | 45.10 | 45.10 | 44.90 | 45.10 | 45.10 | 18,000 |
| 20 May 2024 | 45.30 | 45.45 | 45.20 | 45.30 | 45.30 | 28,000 |
| 17 May 2024 | 45.30 | 45.30 | 43.40 | 45.30 | 45.30 | 30,000 |
| 16 May 2024 | 45.40 | 45.75 | 45.35 | 45.70 | 45.70 | 57,000 |
| 15 May 2024 | 45.00 | 45.30 | 44.90 | 45.30 | 45.30 | 38,000 |
| 14 May 2024 | 45.20 | 45.45 | 45.20 | 45.20 | 45.20 | 24,000 |
| 13 May 2024 | 45.50 | 46.00 | 45.20 | 45.20 | 45.20 | 22,000 |
| 10 May 2024 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 14,000 |
| 09 May 2024 | 46.10 | 46.90 | 45.55 | 45.55 | 45.55 | 56,000 |
| 08 May 2024 | 45.20 | 45.95 | 45.15 | 45.95 | 45.95 | 29,041 |
| 07 May 2024 | 44.80 | 45.30 | 44.60 | 45.30 | 45.30 | 54,000 |
| 06 May 2024 | 45.00 | 45.90 | 45.00 | 45.10 | 45.10 | 76,000 |
| 03 May 2024 | 44.65 | 44.65 | 44.25 | 44.60 | 44.60 | 22,059 |
| 02 May 2024 | 43.90 | 44.45 | 43.70 | 44.40 | 44.40 | 22,000 |
| 30 Apr 2024 | 43.90 | 44.00 | 43.80 | 44.00 | 44.00 | 21,000 |
| 29 Apr 2024 | 43.80 | 43.95 | 43.80 | 43.95 | 43.95 | 8,000 |
| 26 Apr 2024 | 43.90 | 44.30 | 43.60 | 44.25 | 44.25 | 30,056 |
| 25 Apr 2024 | 43.90 | 43.90 | 43.40 | 43.50 | 43.50 | 10,223 |
| 24 Apr 2024 | 43.15 | 44.00 | 43.15 | 44.00 | 44.00 | 30,000 |
| 23 Apr 2024 | 43.85 | 43.90 | 43.50 | 43.75 | 43.75 | 45,020 |
| 22 Apr 2024 | 44.00 | 44.05 | 43.25 | 43.30 | 43.30 | 40,000 |
| 19 Apr 2024 | 44.25 | 44.25 | 43.15 | 44.05 | 44.05 | 65,537 |
| 18 Apr 2024 | 44.80 | 44.80 | 44.20 | 44.25 | 44.25 | 47,119 |
| 17 Apr 2024 | 44.15 | 44.95 | 44.15 | 44.80 | 44.80 | 22,050 |
| 16 Apr 2024 | 45.25 | 45.25 | 44.10 | 44.55 | 44.55 | 44,000 |
| 15 Apr 2024 | 45.50 | 45.55 | 45.30 | 45.30 | 45.30 | 38,000 |
| 12 Apr 2024 | 45.45 | 45.50 | 44.55 | 45.40 | 45.40 | 28,000 |
| 11 Apr 2024 | 44.75 | 45.05 | 44.65 | 44.85 | 44.85 | 10,000 |
| 10 Apr 2024 | 44.85 | 45.10 | 44.50 | 45.10 | 45.10 | 23,030 |
| 09 Apr 2024 | 44.50 | 44.65 | 44.50 | 44.65 | 44.65 | 28,000 |
| 08 Apr 2024 | 44.30 | 45.10 | 44.30 | 44.50 | 44.50 | 11,138 |
| 03 Apr 2024 | 45.00 | 45.00 | 44.20 | 44.30 | 44.30 | 28,000 |
| 02 Apr 2024 | 45.10 | 45.60 | 45.00 | 45.10 | 45.10 | 16,000 |
| 01 Apr 2024 | 45.60 | 45.90 | 45.05 | 45.10 | 45.10 | 37,000 |
| 29 Mar 2024 | 46.35 | 46.35 | 45.05 | 45.25 | 45.25 | 81,000 |
| 28 Mar 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 62,000 |
| 27 Mar 2024 | 46.95 | 47.10 | 46.60 | 46.90 | 46.90 | 44,000 |
| 26 Mar 2024 | 46.60 | 47.40 | 46.10 | 46.95 | 46.95 | 83,350 |
| 25 Mar 2024 | 45.10 | 46.75 | 45.05 | 46.60 | 46.60 | 75,025 |
| 22 Mar 2024 | 45.60 | 45.60 | 44.50 | 45.10 | 45.10 | 62,050 |
| 21 Mar 2024 | 46.35 | 46.60 | 45.05 | 45.75 | 45.75 | 119,100 |
| 20 Mar 2024 | 42.15 | 46.35 | 42.15 | 46.35 | 46.35 | 285,014 |
| 19 Mar 2024 | 42.00 | 42.15 | 41.80 | 42.15 | 42.15 | 13,001 |
| 18 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 3,000 |
| 15 Mar 2024 | 42.15 | 42.45 | 41.65 | 41.75 | 41.75 | 22,000 |
| 14 Mar 2024 | 41.80 | 42.65 | 41.80 | 42.40 | 42.40 | 30,000 |
| 13 Mar 2024 | 41.70 | 42.00 | 41.25 | 41.80 | 41.80 | 24,000 |
| 12 Mar 2024 | 40.65 | 42.00 | 40.55 | 41.65 | 41.65 | 22,035 |
| 11 Mar 2024 | 40.50 | 40.80 | 40.50 | 40.55 | 40.55 | 18,465 |
| 08 Mar 2024 | 40.95 | 41.00 | 40.40 | 40.50 | 40.50 | 59,000 |
| 07 Mar 2024 | 41.30 | 41.50 | 41.00 | 41.00 | 41.00 | 36,020 |
| 06 Mar 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | 21,000 |
| 05 Mar 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | 50,120 |
| 04 Mar 2024 | 42.15 | 42.40 | 41.95 | 42.40 | 42.40 | 15,000 |
| 01 Mar 2024 | 42.80 | 42.90 | 42.50 | 42.50 | 42.50 | 24,000 |
| 29 Feb 2024 | 43.30 | 43.30 | 42.55 | 42.95 | 42.95 | 8,000 |
| 27 Feb 2024 | 43.90 | 43.90 | 43.00 | 43.30 | 43.30 | 40,030 |
| 26 Feb 2024 | 42.50 | 44.50 | 42.50 | 43.90 | 43.90 | 85,000 |
| 23 Feb 2024 | 41.30 | 42.00 | 41.30 | 42.00 | 42.00 | 18,000 |
| 22 Feb 2024 | 41.25 | 41.40 | 41.25 | 41.30 | 41.30 | 11,000 |
| 21 Feb 2024 | 41.70 | 42.00 | 41.45 | 41.45 | 41.45 | 36,000 |
| 20 Feb 2024 | 41.80 | 41.90 | 41.40 | 41.45 | 41.45 | 58,000 |
| 19 Feb 2024 | 42.10 | 42.50 | 41.80 | 41.80 | 41.80 | 58,015 |
| 16 Feb 2024 | 42.85 | 42.90 | 42.50 | 42.50 | 42.50 | 24,000 |
| 15 Feb 2024 | 43.15 | 43.15 | 42.85 | 42.85 | 42.85 | 13,100 |
| 05 Feb 2024 | 43.85 | 43.85 | 43.10 | 43.15 | 43.15 | 8,000 |
| 02 Feb 2024 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | 7,000 |
| 01 Feb 2024 | 42.80 | 43.75 | 42.80 | 43.70 | 43.70 | 9,000 |
| 31 Jan 2024 | 43.20 | 43.20 | 43.10 | 43.10 | 43.10 | 2,000 |
| 30 Jan 2024 | 43.50 | 43.50 | 42.80 | 43.40 | 43.40 | 25,100 |
| 29 Jan 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | 15,010 |
| 26 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
| 25 Jan 2024 | 44.00 | 44.85 | 43.70 | 43.70 | 43.70 | 11,000 |
| 24 Jan 2024 | 44.20 | 44.90 | 44.10 | 44.90 | 44.90 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.