Simula Technology, Inc. 3511
TPEX · Taiwan · Electronic Technology
TWD 19.75+0.15 (+0.77%)
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 19.75 | +0.77% | TWD 19.60 | TWD 19.85 | TWD 19.60 | 90.81K |
| 2026-10-01 | TWD 19.60 | -0.76% | TWD 19.80 | TWD 19.80 | TWD 19.60 | 48.00K |
| 2026-09-30 | TWD 19.75 | +1.54% | TWD 19.50 | TWD 19.80 | TWD 19.50 | 99.00K |
| 2026-09-29 | TWD 19.45 | +0.26% | TWD 19.55 | TWD 19.80 | TWD 19.35 | 102.00K |
| 2026-09-24 | TWD 19.40 | +0.52% | TWD 19.20 | TWD 19.90 | TWD 19.05 | 95.00K |
| 2026-09-23 | TWD 19.30 | -2.28% | TWD 19.55 | TWD 19.65 | TWD 19.05 | 90.00K |
| 2026-09-22 | TWD 19.75 | +0.77% | TWD 19.65 | TWD 19.90 | TWD 19.40 | 122.05K |
| 2026-09-21 | TWD 19.60 | +3.16% | TWD 19.55 | TWD 19.60 | TWD 19.00 | 88.00K |
| 2026-09-18 | TWD 19.00 | +2.15% | TWD 18.60 | TWD 19.00 | TWD 18.60 | 103.00K |
| 2026-09-17 | TWD 18.60 | +0.54% | TWD 18.55 | TWD 18.90 | TWD 18.50 | 90.00K |
| 2026-09-16 | TWD 18.50 | +1.93% | TWD 18.20 | TWD 18.55 | TWD 18.20 | 60.00K |
| 2026-09-15 | TWD 18.15 | -2.42% | TWD 18.50 | TWD 18.60 | TWD 17.80 | 148.00K |
| 2026-09-14 | TWD 18.60 | -0.53% | TWD 18.55 | TWD 19.15 | TWD 18.45 | 86.00K |
| 2026-09-11 | TWD 18.70 | -2.35% | TWD 19.15 | TWD 19.15 | TWD 18.60 | 140.41K |
| 2026-09-10 | TWD 19.15 | -1.54% | TWD 19.20 | TWD 19.25 | TWD 19.00 | 140.03K |
| 2026-09-09 | TWD 19.45 | +2.37% | TWD 18.80 | TWD 19.70 | TWD 18.80 | 198.00K |
| 2026-09-08 | TWD 19.00 | -1.55% | TWD 19.15 | TWD 19.25 | TWD 19.00 | 143.10K |
| 2026-09-07 | TWD 19.30 | -2.03% | TWD 19.50 | TWD 19.55 | TWD 19.30 | 106.02K |
| 2026-09-04 | TWD 19.70 | +0.25% | TWD 20.00 | TWD 20.00 | TWD 19.50 | 60.00K |
| 2026-09-03 | TWD 19.65 | -0.51% | TWD 19.85 | TWD 20.15 | TWD 19.65 | 247.20K |
| 2026-09-02 | TWD 19.75 | +0.51% | TWD 19.80 | TWD 19.90 | TWD 19.70 | 52.00K |
| 2026-09-01 | TWD 19.65 | -0.51% | TWD 19.75 | TWD 20.05 | TWD 19.05 | 168.26K |
| 2026-08-31 | TWD 19.75 | -1.25% | TWD 20.15 | TWD 20.15 | TWD 19.65 | 52.05K |
| 2026-08-28 | TWD 20.00 | -0.50% | TWD 20.15 | TWD 20.15 | TWD 19.90 | 90.30K |
| 2026-08-27 | TWD 20.10 | +1.01% | TWD 19.90 | TWD 20.15 | TWD 19.50 | 94.05K |
| 2026-08-26 | TWD 19.90 | +2.05% | TWD 19.95 | TWD 20.00 | TWD 19.75 | 111.50K |
| 2026-08-25 | TWD 19.50 | -0.26% | TWD 19.35 | TWD 19.65 | TWD 19.05 | 148.05K |
| 2026-08-24 | TWD 19.55 | +0.26% | TWD 19.50 | TWD 19.70 | TWD 19.45 | 115.07K |
| 2026-08-21 | TWD 19.50 | +0.26% | TWD 19.30 | TWD 19.50 | TWD 19.30 | 38.00K |
| 2026-08-20 | TWD 19.45 | +0.52% | TWD 19.45 | TWD 19.55 | TWD 19.35 | 99.00K |
| 2026-08-19 | TWD 19.35 | -1.53% | TWD 19.50 | TWD 19.70 | TWD 19.30 | 187.00K |
| 2026-08-18 | TWD 19.65 | -2.24% | TWD 20.05 | TWD 20.20 | TWD 19.65 | 106.00K |
| 2026-08-17 | TWD 20.10 | -0.99% | TWD 20.30 | TWD 20.40 | TWD 20.00 | 192.00K |
| 2026-08-14 | TWD 20.30 | -1.22% | TWD 20.60 | TWD 20.60 | TWD 20.20 | 143.00K |
| 2026-08-13 | TWD 20.55 | +0.49% | TWD 20.50 | TWD 20.95 | TWD 20.45 | 260.00K |
| 2026-08-12 | TWD 20.45 | -0.24% | TWD 20.60 | TWD 20.70 | TWD 20.45 | 147.02K |
| 2026-08-11 | TWD 20.50 | +0.99% | TWD 20.05 | TWD 21.25 | TWD 20.00 | 475.00K |
| 2026-08-10 | TWD 20.30 | +0.74% | TWD 20.25 | TWD 20.45 | TWD 20.15 | 180.00K |
| 2026-08-07 | TWD 20.15 | +1.26% | TWD 20.20 | TWD 20.30 | TWD 19.95 | 185.00K |
| 2026-08-06 | TWD 19.90 | -0.75% | TWD 20.10 | TWD 20.20 | TWD 19.70 | 146.00K |
| 2026-08-05 | TWD 20.05 | +4.16% | TWD 20.30 | TWD 20.65 | TWD 20.00 | 380.00K |
| 2026-08-04 | TWD 19.25 | +2.12% | TWD 18.85 | TWD 19.30 | TWD 18.70 | 232.00K |
| 2026-08-03 | TWD 18.85 | -1.31% | TWD 19.10 | TWD 19.35 | TWD 18.85 | 221.11K |
| 2026-07-31 | TWD 19.10 | +5.52% | TWD 18.90 | TWD 19.50 | TWD 18.85 | 367.41K |
| 2026-07-30 | TWD 18.10 | -1.90% | TWD 18.35 | TWD 19.00 | TWD 18.00 | 446.20K |
| 2026-07-29 | TWD 18.45 | -4.90% | TWD 19.40 | TWD 19.50 | TWD 17.55 | 634.00K |
| 2026-07-28 | TWD 19.40 | -3.96% | TWD 19.90 | TWD 19.90 | TWD 19.40 | 268.20K |
| 2026-07-27 | TWD 20.20 | -0.74% | TWD 20.25 | TWD 20.40 | TWD 19.90 | 235.00K |
| 2026-07-24 | TWD 20.35 | -1.21% | TWD 20.35 | TWD 20.85 | TWD 20.30 | 204.01K |
| 2026-07-23 | TWD 20.60 | -0.72% | TWD 20.80 | TWD 21.00 | TWD 20.45 | 247.00K |
| 2026-07-22 | TWD 20.75 | +0.97% | TWD 21.00 | TWD 21.40 | TWD 20.75 | 243.38K |
| 2026-07-21 | TWD 20.55 | +2.75% | TWD 20.30 | TWD 20.80 | TWD 20.25 | 250.01K |
| 2026-07-20 | TWD 20.00 | -2.20% | TWD 20.70 | TWD 20.70 | TWD 19.60 | 443.00K |
| 2026-07-17 | TWD 20.45 | -7.05% | TWD 21.65 | TWD 21.70 | TWD 20.30 | 742.30K |
| 2026-07-16 | TWD 22.00 | -2.65% | TWD 22.60 | TWD 22.80 | TWD 22.00 | 391.15K |
| 2026-07-15 | TWD 22.60 | -0.66% | TWD 23.00 | TWD 23.00 | TWD 22.40 | 631.05K |
| 2026-07-14 | TWD 22.75 | -4.61% | TWD 23.40 | TWD 23.80 | TWD 21.65 | 1.09M |
| 2026-07-13 | TWD 23.85 | -5.17% | TWD 25.25 | TWD 25.35 | TWD 23.85 | 971.30K |
| 2026-07-10 | TWD 25.15 | 0.00% | TWD 25.15 | TWD 25.15 | TWD 25.15 | 0 |
| 2026-07-09 | TWD 25.15 | -3.64% | TWD 25.85 | TWD 26.95 | TWD 25.00 | 1.59M |
| 2026-07-08 | TWD 26.10 | -7.28% | TWD 27.75 | TWD 27.75 | TWD 26.00 | 2.19M |
| 2026-07-07 | TWD 28.15 | +0.36% | TWD 29.30 | TWD 30.85 | TWD 26.80 | 14.75M |
| 2026-07-06 | TWD 28.05 | +10.00% | TWD 25.75 | TWD 28.05 | TWD 25.75 | 5.73M |
| 2026-07-03 | TWD 25.50 | +4.72% | TWD 24.75 | TWD 25.95 | TWD 24.55 | 1.59M |
| 2026-07-02 | TWD 24.35 | +1.46% | TWD 23.70 | TWD 24.35 | TWD 23.55 | 330.00K |
| 2026-07-01 | TWD 24.00 | -0.62% | TWD 24.40 | TWD 24.45 | TWD 23.30 | 301.04K |
| 2026-06-30 | TWD 24.15 | +4.55% | TWD 23.60 | TWD 24.15 | TWD 23.40 | 139.14K |
| 2026-06-29 | TWD 23.10 | -2.33% | TWD 23.80 | TWD 24.35 | TWD 23.00 | 458.06K |
| 2026-06-26 | TWD 23.65 | -2.87% | TWD 24.20 | TWD 24.80 | TWD 23.30 | 615.00K |
| 2026-06-25 | TWD 24.35 | -2.21% | TWD 25.00 | TWD 25.00 | TWD 24.30 | 466.00K |
| 2026-06-24 | TWD 24.90 | +3.75% | TWD 23.85 | TWD 24.90 | TWD 23.60 | 667.02K |
| 2026-06-23 | TWD 24.00 | -1.44% | TWD 24.70 | TWD 24.70 | TWD 23.75 | 415.01K |
| 2026-06-22 | TWD 24.35 | -2.40% | TWD 25.05 | TWD 25.30 | TWD 24.30 | 549.09K |
| 2026-06-18 | TWD 24.95 | +1.22% | TWD 24.80 | TWD 25.25 | TWD 24.35 | 624.00K |
| 2026-06-17 | TWD 24.65 | +0.20% | TWD 24.60 | TWD 26.80 | TWD 24.60 | 1.17M |
| 2026-06-16 | TWD 24.60 | -2.38% | TWD 25.50 | TWD 25.70 | TWD 24.20 | 871.01K |
| 2026-06-15 | TWD 25.20 | +6.55% | TWD 24.05 | TWD 25.30 | TWD 23.95 | 1.16M |
| 2026-06-12 | TWD 23.65 | +0.42% | TWD 24.45 | TWD 24.45 | TWD 23.50 | 542.81K |
| 2026-06-11 | TWD 23.55 | +1.07% | TWD 23.30 | TWD 23.80 | TWD 22.35 | 737.50K |
| 2026-06-10 | TWD 23.30 | -6.05% | TWD 24.40 | TWD 25.00 | TWD 23.15 | 938.10K |
| 2026-06-09 | TWD 24.80 | +1.85% | TWD 24.60 | TWD 25.05 | TWD 23.75 | 782.10K |
| 2026-06-08 | TWD 24.35 | -4.51% | TWD 23.10 | TWD 24.90 | TWD 23.10 | 836.11K |
| 2026-06-05 | TWD 25.50 | -5.56% | TWD 26.90 | TWD 27.55 | TWD 24.50 | 2.97M |
| 2026-06-04 | TWD 27.00 | +2.27% | TWD 27.95 | TWD 28.50 | TWD 26.30 | 6.65M |
| 2026-06-03 | TWD 26.40 | +10.00% | TWD 26.40 | TWD 26.40 | TWD 26.40 | 731.10K |
| 2026-06-02 | TWD 24.00 | +9.84% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 745.15K |
| 2026-06-01 | TWD 21.85 | +5.05% | TWD 20.90 | TWD 21.85 | TWD 20.50 | 828.08K |
| 2026-05-29 | TWD 20.80 | +3.48% | TWD 20.30 | TWD 20.90 | TWD 20.15 | 417.50K |
| 2026-05-28 | TWD 20.10 | 0.00% | TWD 20.30 | TWD 20.80 | TWD 20.00 | 281.00K |
| 2026-05-27 | TWD 20.10 | -3.13% | TWD 20.55 | TWD 21.00 | TWD 20.00 | 345.02K |