Simple Mart Retail Co., Ltd. 2945
TWSE · Taiwan · Retail Trade
TWD 40.00+0.10 (+0.25%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 40.00 | +0.25% | TWD 39.50 | TWD 40.00 | TWD 39.40 | 29.03K |
| 2026-10-01 | TWD 39.90 | +0.13% | TWD 39.80 | TWD 39.95 | TWD 39.55 | 20.05K |
| 2026-09-30 | TWD 39.85 | +0.13% | TWD 39.85 | TWD 39.85 | TWD 39.80 | 20.00K |
| 2026-09-29 | TWD 39.80 | -0.25% | TWD 39.60 | TWD 39.90 | TWD 39.60 | 23.01K |
| 2026-09-24 | TWD 39.90 | -0.25% | TWD 39.90 | TWD 39.90 | TWD 39.60 | 28.00K |
| 2026-09-23 | TWD 40.00 | -1.48% | TWD 40.60 | TWD 40.60 | TWD 38.65 | 211.01K |
| 2026-09-22 | TWD 40.60 | -0.25% | TWD 40.70 | TWD 40.70 | TWD 40.35 | 13.03K |
| 2026-09-21 | TWD 40.70 | +1.75% | TWD 40.00 | TWD 41.00 | TWD 40.00 | 22.00K |
| 2026-09-18 | TWD 40.00 | +1.01% | TWD 40.05 | TWD 40.05 | TWD 39.90 | 16.00K |
| 2026-09-17 | TWD 39.60 | +0.25% | TWD 39.50 | TWD 39.60 | TWD 39.45 | 9.00K |
| 2026-09-16 | TWD 39.50 | +1.15% | TWD 38.80 | TWD 39.50 | TWD 38.80 | 8.00K |
| 2026-09-15 | TWD 39.05 | -1.88% | TWD 39.25 | TWD 39.25 | TWD 39.00 | 13.00K |
| 2026-09-14 | TWD 39.80 | +0.38% | TWD 39.85 | TWD 39.85 | TWD 39.30 | 3.00K |
| 2026-09-11 | TWD 39.65 | -0.75% | TWD 39.30 | TWD 39.65 | TWD 39.25 | 8.00K |
| 2026-09-10 | TWD 39.95 | +1.01% | TWD 39.45 | TWD 39.95 | TWD 39.25 | 12.00K |
| 2026-09-09 | TWD 39.55 | -1.37% | TWD 39.75 | TWD 40.00 | TWD 39.55 | 36.00K |
| 2026-09-08 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 0 |
| 2026-09-07 | TWD 40.10 | +0.12% | TWD 40.10 | TWD 40.10 | TWD 40.00 | 14.00K |
| 2026-09-04 | TWD 40.05 | +0.12% | TWD 40.10 | TWD 40.10 | TWD 39.95 | 11.00K |
| 2026-09-03 | TWD 40.00 | 0.00% | TWD 40.40 | TWD 40.40 | TWD 40.00 | 4.00K |
| 2026-09-02 | TWD 40.00 | 0.00% | TWD 40.00 | TWD 40.00 | TWD 40.00 | 8.00K |
| 2026-09-01 | TWD 40.00 | 0.00% | TWD 40.15 | TWD 40.20 | TWD 40.00 | 6.00K |
| 2026-08-31 | TWD 40.00 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 40.00 | 41.00K |
| 2026-08-28 | TWD 40.00 | -0.25% | TWD 39.90 | TWD 40.00 | TWD 39.90 | 11.00K |
| 2026-08-27 | TWD 40.10 | 0.00% | TWD 40.10 | TWD 40.10 | TWD 39.85 | 9.00K |
| 2026-08-26 | TWD 40.10 | +0.38% | TWD 40.25 | TWD 40.45 | TWD 39.85 | 6.00K |
| 2026-08-25 | TWD 39.95 | -0.12% | TWD 40.00 | TWD 40.10 | TWD 39.95 | 13.00K |
| 2026-08-24 | TWD 40.00 | -0.74% | TWD 40.30 | TWD 40.30 | TWD 39.95 | 8.00K |
| 2026-08-21 | TWD 40.30 | +1.26% | TWD 40.30 | TWD 40.30 | TWD 40.30 | 2.00K |
| 2026-08-20 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 40.05 | TWD 39.80 | 10.00K |
| 2026-08-19 | TWD 39.80 | -0.38% | TWD 39.75 | TWD 40.00 | TWD 39.70 | 16.00K |
| 2026-08-18 | TWD 39.95 | -0.12% | TWD 39.95 | TWD 40.20 | TWD 39.95 | 17.00K |
| 2026-08-17 | TWD 40.00 | -0.62% | TWD 40.15 | TWD 40.30 | TWD 40.00 | 17.00K |
| 2026-08-14 | TWD 40.25 | +0.25% | TWD 40.25 | TWD 40.25 | TWD 40.15 | 9.00K |
| 2026-08-13 | TWD 40.15 | -0.25% | TWD 40.05 | TWD 40.80 | TWD 40.05 | 8.00K |
| 2026-08-12 | TWD 40.25 | -0.62% | TWD 40.25 | TWD 40.55 | TWD 40.15 | 40.29K |
| 2026-08-11 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 40.50 | TWD 40.15 | 57.00K |
| 2026-08-10 | TWD 40.50 | -2.88% | TWD 40.95 | TWD 41.10 | TWD 40.50 | 42.00K |
| 2026-08-07 | TWD 41.70 | +0.24% | TWD 41.00 | TWD 41.70 | TWD 40.90 | 11.00K |
| 2026-08-06 | TWD 41.60 | 0.00% | TWD 41.10 | TWD 41.60 | TWD 41.10 | 5.00K |
| 2026-08-05 | TWD 41.60 | +0.36% | TWD 41.30 | TWD 41.60 | TWD 40.75 | 10.00K |
| 2026-08-04 | TWD 41.45 | +0.85% | TWD 40.70 | TWD 41.50 | TWD 40.70 | 8.00K |
| 2026-08-03 | TWD 41.10 | -0.72% | TWD 40.85 | TWD 41.40 | TWD 40.85 | 7.00K |
| 2026-07-31 | TWD 41.40 | +0.12% | TWD 41.00 | TWD 41.50 | TWD 41.00 | 6.00K |
| 2026-07-30 | TWD 41.35 | -0.24% | TWD 40.60 | TWD 41.35 | TWD 40.60 | 9.00K |
| 2026-07-29 | TWD 41.45 | +0.36% | TWD 41.85 | TWD 41.85 | TWD 40.90 | 24.00K |
| 2026-07-28 | TWD 41.30 | -0.60% | TWD 41.30 | TWD 41.30 | TWD 40.50 | 5.00K |
| 2026-07-27 | TWD 41.55 | +0.85% | TWD 41.60 | TWD 41.65 | TWD 40.90 | 7.00K |
| 2026-07-24 | TWD 41.20 | -0.84% | TWD 40.75 | TWD 41.50 | TWD 40.75 | 8.00K |
| 2026-07-23 | TWD 41.55 | +0.12% | TWD 40.80 | TWD 41.55 | TWD 40.60 | 16.01K |
| 2026-07-22 | TWD 41.50 | -0.36% | TWD 41.80 | TWD 41.80 | TWD 41.05 | 9.00K |
| 2026-07-21 | TWD 41.65 | +0.73% | TWD 41.35 | TWD 41.65 | TWD 41.00 | 7.06K |
| 2026-07-20 | TWD 41.35 | +3.12% | TWD 41.45 | TWD 41.45 | TWD 40.90 | 19.10K |
| 2026-07-17 | TWD 40.10 | -2.55% | TWD 41.00 | TWD 41.00 | TWD 40.10 | 19.00K |
| 2026-07-16 | TWD 41.15 | -1.08% | TWD 41.90 | TWD 41.90 | TWD 41.10 | 8.00K |
| 2026-07-15 | TWD 41.60 | +0.24% | TWD 41.70 | TWD 41.70 | TWD 40.90 | 10.00K |
| 2026-07-14 | TWD 41.50 | +1.47% | TWD 40.90 | TWD 41.50 | TWD 40.70 | 14.00K |
| 2026-07-13 | TWD 40.90 | -0.97% | TWD 41.30 | TWD 41.30 | TWD 40.90 | 12.00K |
| 2026-07-10 | TWD 41.30 | 0.00% | TWD 41.30 | TWD 41.30 | TWD 41.30 | 0 |
| 2026-07-09 | TWD 41.30 | +0.12% | TWD 41.30 | TWD 41.30 | TWD 41.25 | 6.00K |
| 2026-07-08 | TWD 41.25 | -1.08% | TWD 41.50 | TWD 41.55 | TWD 41.25 | 5.02K |
| 2026-07-07 | TWD 41.70 | -0.71% | TWD 41.30 | TWD 41.80 | TWD 41.10 | 19.00K |
| 2026-07-06 | TWD 42.00 | +0.24% | TWD 40.80 | TWD 42.00 | TWD 40.80 | 11.00K |
| 2026-07-03 | TWD 41.90 | -1.30% | TWD 42.30 | TWD 42.30 | TWD 41.20 | 21.00K |
| 2026-07-02 | TWD 42.45 | +1.31% | TWD 42.65 | TWD 42.75 | TWD 42.00 | 69.00K |
| 2026-07-01 | TWD 41.90 | +0.36% | TWD 42.00 | TWD 42.45 | TWD 41.80 | 18.03K |
| 2026-06-30 | TWD 41.75 | 0.00% | TWD 41.75 | TWD 42.70 | TWD 41.75 | 26.00K |
| 2026-06-29 | TWD 41.75 | -2.91% | TWD 42.90 | TWD 42.90 | TWD 41.20 | 33.00K |
| 2026-06-26 | TWD 43.00 | -0.81% | TWD 42.10 | TWD 43.35 | TWD 41.95 | 18.00K |
| 2026-06-25 | TWD 43.35 | 0.00% | TWD 43.00 | TWD 43.35 | TWD 43.00 | 9.00K |
| 2026-06-24 | TWD 43.35 | +0.93% | TWD 42.75 | TWD 43.80 | TWD 42.75 | 61.00K |
| 2026-06-23 | TWD 42.95 | +1.06% | TWD 42.50 | TWD 43.50 | TWD 42.50 | 30.00K |
| 2026-06-22 | TWD 42.50 | -0.93% | TWD 43.00 | TWD 43.00 | TWD 41.50 | 21.00K |
| 2026-06-18 | TWD 42.90 | -0.58% | TWD 43.10 | TWD 43.15 | TWD 41.80 | 21.00K |
| 2026-06-17 | TWD 43.15 | -0.58% | TWD 43.35 | TWD 43.35 | TWD 42.45 | 14.00K |
| 2026-06-16 | TWD 43.40 | +1.05% | TWD 43.00 | TWD 43.70 | TWD 42.95 | 34.03K |
| 2026-06-15 | TWD 42.95 | +1.06% | TWD 42.30 | TWD 43.45 | TWD 41.60 | 73.00K |
| 2026-06-12 | TWD 42.50 | +0.12% | TWD 42.45 | TWD 42.70 | TWD 42.10 | 47.00K |
| 2026-06-11 | TWD 42.45 | +3.54% | TWD 41.05 | TWD 42.45 | TWD 41.05 | 24.32K |
| 2026-06-10 | TWD 41.00 | +0.74% | TWD 41.00 | TWD 41.00 | TWD 40.55 | 20.00K |
| 2026-06-09 | TWD 40.70 | -1.09% | TWD 41.15 | TWD 41.35 | TWD 40.60 | 30.04K |
| 2026-06-08 | TWD 41.15 | -2.02% | TWD 41.15 | TWD 41.15 | TWD 41.10 | 8.00K |
| 2026-06-05 | TWD 42.00 | 0.00% | TWD 41.25 | TWD 42.50 | TWD 41.05 | 26.00K |
| 2026-06-04 | TWD 42.00 | -0.24% | TWD 42.10 | TWD 42.10 | TWD 41.05 | 21.01K |
| 2026-06-03 | TWD 42.10 | -0.47% | TWD 41.50 | TWD 42.30 | TWD 41.00 | 20.00K |
| 2026-06-02 | TWD 42.30 | +1.44% | TWD 41.70 | TWD 42.30 | TWD 41.20 | 58.01K |
| 2026-06-01 | TWD 41.70 | +1.71% | TWD 41.00 | TWD 41.80 | TWD 40.60 | 44.00K |
| 2026-05-29 | TWD 41.00 | +0.99% | TWD 40.60 | TWD 41.00 | TWD 40.60 | 7.00K |
| 2026-05-28 | TWD 40.60 | +0.50% | TWD 41.15 | TWD 41.15 | TWD 40.60 | 4.00K |
| 2026-05-27 | TWD 40.40 | -1.94% | TWD 40.50 | TWD 41.15 | TWD 40.15 | 12.00K |