Taipei Exchange - Delayed Quote
TWD
Simplo Technology Co., Ltd. (6121.TWO)
373.00
+0.50
(+0.13%)
At close: 1:30:34 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
369.50
378.00
369.00
373.00
373.00
393,236
Oct 30, 2026
377.50
377.50
369.00
372.50
372.50
481,341
Oct 29, 2026
382.00
382.00
375.50
378.50
378.50
321,376
Oct 28, 2026
372.00
383.50
371.50
382.00
382.00
884,003
Oct 27, 2026
366.50
376.50
363.00
375.00
375.00
637,660
Oct 23, 2026
364.00
364.00
364.00
364.00
364.00
-
Oct 22, 2026
369.50
372.50
363.50
364.00
364.00
506,005
Oct 21, 2026
371.50
373.00
368.00
369.50
369.50
352,023
Oct 20, 2026
368.00
368.00
364.00
366.50
366.50
304,059
Oct 19, 2026
370.00
370.00
364.00
366.00
366.00
427,258
Oct 16, 2026
363.00
371.00
363.00
370.00
370.00
591,109
Oct 15, 2026
360.50
370.00
360.50
366.50
366.50
1,326,148
Oct 14, 2026
359.50
367.00
359.00
365.50
365.50
722,030
Oct 13, 2026
364.50
365.00
358.00
361.00
361.00
454,508
Oct 12, 2026
364.00
371.00
362.00
364.50
364.50
229,036
Oct 8, 2026
372.50
372.50
363.00
364.00
364.00
517,300
Oct 7, 2026
371.00
373.00
369.00
370.00
370.00
321,323
Oct 6, 2026
378.00
378.00
368.00
372.50
372.50
1,093,817
Oct 5, 2026
383.50
386.50
380.50
382.00
382.00
425,990
Oct 2, 2026
379.50
385.00
379.00
383.00
383.00
348,400
Oct 1, 2026
377.00
381.00
377.00
379.50
379.50
291,030
Sep 30, 2026
381.00
381.00
376.50
377.00
377.00
389,600
Sep 29, 2026
375.00
382.00
374.50
379.50
379.50
308,021
Sep 24, 2026
376.50
378.00
373.50
376.00
376.00
161,310
Sep 23, 2026
378.50
379.00
374.50
376.50
376.50
336,010
Sep 22, 2026
376.00
379.50
373.50
377.00
377.00
552,036
Sep 21, 2026
374.50
375.50
372.00
373.50
373.50
421,260
Sep 18, 2026
376.00
376.00
371.50
371.50
371.50
1,757,230
Sep 17, 2026
379.00
379.00
372.00
374.00
374.00
604,109
Sep 16, 2026
373.00
376.50
370.00
376.50
376.50
498,200
Sep 15, 2026
378.50
378.50
372.50
373.00
373.00
310,008
Sep 14, 2026
376.50
381.50
374.50
379.00
379.00
250,007
Sep 11, 2026
377.00
381.50
371.50
380.50
380.50
617,673
Sep 10, 2026
383.00
383.00
375.50
378.50
378.50
376,131
Sep 9, 2026
381.00
383.50
377.50
383.00
383.00
367,018
Sep 8, 2026
386.00
386.00
376.50
378.50
378.50
665,260
Sep 7, 2026
394.00
394.00
383.00
386.50
386.50
793,434
Sep 4, 2026
398.50
398.50
391.00
397.00
397.00
268,334
Sep 3, 2026
407.00
407.00
392.50
394.50
394.50
477,730
Sep 2, 2026
407.50
407.50
401.00
404.00
404.00
353,505
Sep 1, 2026
403.50
411.00
403.50
408.50
408.50
358,134
Aug 31, 2026
404.50
408.00
401.50
404.00
404.00
389,051
Aug 28, 2026
410.50
412.50
403.50
405.50
405.50
359,415
Aug 27, 2026
405.00
413.50
400.50
409.00
409.00
500,073
Aug 26, 2026
393.00
401.00
389.00
399.50
399.50
534,110
Aug 25, 2026
393.00
398.00
388.50
398.00
398.00
358,198
Aug 24, 2026
392.00
399.50
388.00
391.00
391.00
487,633
Aug 21, 2026
395.50
395.50
387.00
388.00
388.00
564,161
Aug 20, 2026
399.00
405.00
390.00
395.00
395.00
737,002
Aug 19, 2026
397.00
402.00
390.50
401.50
401.50
681,025
Aug 18, 2026
411.00
411.00
394.50
397.50
397.50
841,264
Aug 17, 2026
419.00
420.00
405.00
409.00
409.00
600,145
Aug 14, 2026
431.50
432.00
410.00
412.00
412.00
1,213,218
Aug 13, 2026
435.00
440.00
424.50
431.50
431.50
795,707
Aug 12, 2026
427.00
440.00
425.00
431.50
431.50
1,387,086
Aug 11, 2026
403.50
434.50
403.50
434.50
434.50
2,549,723
Aug 10, 2026
379.50
397.50
375.50
395.00
395.00
1,123,697
Aug 7, 2026
381.00
381.50
370.50
373.00
373.00
579,625
Aug 6, 2026
371.00
381.00
370.00
380.50
380.50
1,034,291
Aug 5, 2026
373.50
379.00
370.50
372.50
372.50
749,335
Aug 4, 2026
362.00
371.00
358.00
370.00
370.00
577,135
Aug 3, 2026
351.00
364.00
349.50
362.50
362.50
768,026
Jul 31, 2026
364.00
364.00
349.50
352.50
352.50
2,299,177
Jul 30, 2026
348.00
352.00
341.50
346.50
346.50
681,270
Jul 29, 2026
358.50
361.50
340.00
348.00
348.00
773,010
Jul 28, 2026
372.50
372.50
358.00
358.00
358.00
751,206
Jul 27, 2026
382.50
387.00
372.00
377.00
377.00
467,486
Jul 24, 2026
379.00
384.00
378.00
382.50
382.50
493,700
Jul 23, 2026
382.00
383.00
375.00
379.00
379.00
1,089,027
Jul 22, 2026
378.50
390.00
376.50
381.50
381.50
1,583,107
Jul 21, 2026
363.50
375.00
363.50
370.50
370.50
1,007,292
Jul 20, 2026
368.00
375.50
359.00
362.50
362.50
1,351,016
Jul 17, 2026
382.00
386.00
370.50
370.50
370.50
979,518
Jul 16, 2026
387.00
391.50
383.50
386.50
386.50
762,008
Jul 15, 2026
391.00
391.00
381.00
384.50
384.50
737,494
Jul 14, 2026
397.50
399.00
374.00
384.50
384.50
1,989,182
Jul 13, 2026
12.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
425.50
425.50
398.50
399.50
399.50
1,676,480
Jul 9, 2026
441.50
445.50
420.50
420.50
408.20
1,283,801
Jul 8, 2026
443.00
468.00
443.00
444.50
431.50
1,715,422
Jul 7, 2026
487.00
487.50
445.50
447.00
433.92
3,583,194
Jul 6, 2026
427.00
467.50
427.00
467.50
453.83
1,614,100
Jul 3, 2026
417.00
433.00
417.00
425.00
412.57
1,098,314
Jul 2, 2026
410.00
425.00
405.00
417.50
405.29
1,617,300
Jul 1, 2026
420.00
425.00
406.00
407.50
395.58
4,037,579
Jun 30, 2026
426.00
429.50
417.50
417.50
405.29
2,037,058
Jun 29, 2026
419.00
428.00
412.00
418.00
405.77
1,645,168
Jun 26, 2026
419.00
423.50
414.00
415.50
403.35
1,170,792
Jun 25, 2026
416.50
424.00
415.50
422.50
410.14
917,603
Jun 24, 2026
412.50
421.50
411.00
416.50
404.32
441,279
Jun 23, 2026
424.00
424.00
416.50
417.00
404.80
538,059
Jun 22, 2026
425.00
425.00
417.00
424.00
411.60
620,904
Jun 18, 2026
411.00
417.50
407.50
417.50
405.29
1,189,298
Jun 17, 2026
419.00
419.00
405.00
407.50
395.58
874,943
Jun 16, 2026
421.00
426.00
417.00
421.00
408.69
920,860
Jun 15, 2026
421.50
422.00
413.00
413.00
400.92
1,196,441
Jun 12, 2026
419.00
419.50
411.00
411.50
399.46
1,025,487
Jun 11, 2026
400.00
413.00
400.00
411.00
398.98
1,061,603
Jun 10, 2026
416.00
429.50
403.00
403.00
391.21
1,492,988
Jun 9, 2026
416.00
436.00
412.50
415.00
402.86
1,578,119
Jun 8, 2026
399.00
410.50
395.50
406.00
394.12
1,460,062
Jun 5, 2026
412.00
423.50
410.00
422.50
410.14
2,166,907
Jun 4, 2026
406.00
414.00
406.00
410.00
398.01
1,318,590
Jun 3, 2026
403.50
413.00
401.50
408.00
396.07
1,722,658
Jun 2, 2026
397.00
403.50
394.00
402.50
390.73
1,667,249
Jun 1, 2026
393.00
397.50
388.50
396.00
384.42
804,785
May 29, 2026
390.00
399.00
385.00
393.00
381.50
1,091,139
May 28, 2026
398.00
400.00
387.00
387.50
376.17
947,051
May 27, 2026
398.50
398.50
390.50
396.50
384.90
928,010
May 26, 2026
386.00
397.50
385.50
394.50
382.96
862,558
May 25, 2026
381.50
388.00
381.50
385.00
373.74
702,214
May 22, 2026
379.00
381.00
377.00
380.00
368.88
400,980
May 21, 2026
377.00
382.50
376.50
381.50
370.34
459,072
May 20, 2026
375.00
378.00
372.50
376.00
365.00
406,025
May 19, 2026
366.00
378.50
365.00
374.50
363.55
768,554
May 18, 2026
362.50
368.00
360.50
365.00
354.32
426,487
May 15, 2026
372.50
377.00
363.50
368.00
357.24
876,329
May 14, 2026
381.00
384.50
370.50
372.50
361.60
933,451
May 13, 2026
381.00
385.50
380.00
380.00
368.88
588,335
May 12, 2026
391.50
391.50
378.00
382.00
370.83
1,633,301
May 11, 2026
390.00
398.50
387.00
394.00
382.48
1,507,531
May 8, 2026
371.50
393.00
371.50
390.00
378.59
2,617,813
May 7, 2026
364.50
374.50
362.00
371.00
360.15
925,371
May 6, 2026
367.00
367.00
356.50
363.00
352.38
750,399
May 5, 2026
357.50
363.50
355.50
362.50
351.90
395,075
May 4, 2026
361.00
362.00
353.50
357.50
347.04
547,012
Apr 30, 2026
365.00
365.00
357.50
357.50
347.04
594,235
Apr 29, 2026
359.50
364.00
359.00
364.00
353.35
303,201
Apr 28, 2026
367.50
370.00
359.50
359.50
348.98
631,015
Apr 27, 2026
372.00
373.50
366.50
367.50
356.75
403,178
Apr 24, 2026
364.00
371.50
362.00
370.50
359.66
793,878
Apr 23, 2026
377.00
379.50
359.00
364.00
353.35
1,142,237
Apr 22, 2026
361.00
376.50
360.50
373.50
362.57
1,182,849
Apr 21, 2026
358.00
360.00
354.50
360.00
349.47
720,562
Apr 20, 2026
352.00
356.50
348.50
356.00
345.59
641,489
Apr 17, 2026
352.00
352.50
348.00
348.50
338.31
467,100
Apr 16, 2026
352.50
354.00
348.00
348.50
338.31
498,052
Apr 15, 2026
353.00
354.50
350.00
350.00
339.76
545,206
Apr 14, 2026
353.00
354.50
350.50
351.00
340.73
475,213
Apr 13, 2026
353.00
353.00
346.00
351.00
340.73
276,561
Apr 10, 2026
347.00
352.50
347.00
352.50
342.19
347,776
Apr 9, 2026
345.50
348.50
345.50
346.50
336.36
267,405
Apr 8, 2026
345.50
348.50
344.50
348.00
337.82
312,049
Apr 7, 2026
344.00
345.50
339.50
342.00
332.00
291,024
Apr 2, 2026
347.50
347.50
340.50
340.50
330.54
162,022
Apr 1, 2026
341.50
348.00
341.00
347.50
337.34
360,117
Mar 31, 2026
341.00
341.00
333.00
333.00
323.26
516,169
Mar 30, 2026
339.00
344.00
339.00
340.00
330.05
205,075
Mar 27, 2026
348.00
348.00
342.00
342.00
332.00
263,684
Mar 26, 2026
349.00
349.50
344.00
348.00
337.82
182,001
Mar 25, 2026
349.00
350.50
344.50
347.00
336.85
361,004
Mar 24, 2026
347.50
354.00
345.50
347.00
336.85
429,040
Mar 23, 2026
344.00
349.50
341.00
343.00
332.97
511,135
Mar 20, 2026
350.50
353.50
349.00
352.00
341.70
1,646,091
Mar 19, 2026
350.50
354.50
348.50
350.50
340.25
654,573
Mar 18, 2026
355.00
355.50
352.50
354.00
343.65
326,179
Mar 17, 2026
350.00
356.00
347.50
355.00
344.62
835,270
Mar 16, 2026
352.00
352.00
347.00
347.50
337.34
352,200
Mar 13, 2026
346.00
352.00
346.00
352.00
341.70
486,407
Mar 12, 2026
340.00
352.00
340.00
352.00
341.70
1,345,484
Mar 11, 2026
332.50
344.00
329.00
344.00
333.94
1,096,759
Mar 10, 2026
327.00
337.50
325.00
330.50
320.83
897,115
Mar 9, 2026
310.00
315.00
303.00
312.00
302.87
669,035
Mar 6, 2026
321.00
324.00
318.50
320.50
311.13
415,164
Mar 5, 2026
319.00
323.00
319.00
320.00
310.64
532,119
Mar 4, 2026
322.00
322.50
311.00
312.00
302.87
836,113
Mar 3, 2026
330.00
331.50
323.00
323.50
314.04
672,555
Mar 2, 2026
330.00
335.50
329.50
332.00
322.29
509,411
Feb 26, 2026
342.50
343.00
333.00
333.00
323.26
1,028,531
Feb 25, 2026
346.00
346.50
339.00
339.00
329.08
369,200
Feb 24, 2026
337.00
345.00
337.00
342.50
332.48
540,079
Feb 23, 2026
330.00
342.00
329.50
338.50
328.60
875,270
Feb 11, 2026
330.00
332.00
328.00
329.50
319.86
534,112
Feb 10, 2026
333.00
335.00
328.50
329.00
319.38
582,400
Feb 9, 2026
344.00
344.00
332.00
332.50
322.77
803,160
Feb 6, 2026
340.00
340.00
334.50
339.50
329.57
571,265
Feb 5, 2026
348.00
350.50
342.50
342.50
332.48
429,080
Feb 4, 2026
348.00
351.00
347.00
349.00
338.79
486,550
Feb 3, 2026
348.00
349.50
344.50
346.50
336.36
393,200
Feb 2, 2026
346.00
350.00
343.00
345.00
334.91
594,211
Jan 30, 2026
343.00
347.50
339.50
345.50
335.39
1,191,155
Jan 29, 2026
346.50
347.50
343.00
343.00
332.97
846,490
Jan 28, 2026
345.50
350.50
345.50
346.00
335.88
682,305
Jan 27, 2026
347.50
348.50
344.00
345.00
334.91
856,076
Jan 26, 2026
355.50
355.50
346.50
346.50
336.36
883,348
Jan 23, 2026
357.00
358.50
351.50
354.00
343.65
609,853
Jan 22, 2026
356.00
356.00
351.50
354.00
343.65
455,612
Jan 21, 2026
357.00
357.00
352.50
352.50
342.19
517,500
Jan 20, 2026
355.50
357.50
353.50
357.00
346.56
436,400
Jan 19, 2026
357.00
360.50
353.00
353.00
342.67
568,206
Jan 16, 2026
364.00
364.00
356.00
356.00
345.59
461,357
Jan 15, 2026
367.00
367.50
358.00
358.50
348.01
696,309
Jan 14, 2026
361.50
371.00
361.50
367.50
356.75
1,268,307
Jan 13, 2026
362.00
362.50
354.00
361.00
350.44
900,125
Jan 12, 2026
365.50
367.00
360.50
361.00
350.44
652,190
Jan 9, 2026
364.00
367.50
361.50
365.00
354.32
704,131
Jan 8, 2026
361.00
367.00
358.00
365.00
354.32
761,232
Jan 7, 2026
352.50
361.50
350.50
361.00
350.44
1,272,656
Jan 6, 2026
358.50
358.50
353.00
354.00
343.65
1,216,542
Jan 5, 2026
352.50
359.50
350.00
357.50
347.04
1,282,056
Jan 2, 2026
362.50
362.50
351.50
352.00
341.70
1,167,756
Dec 31, 2025
361.50
364.50
359.00
359.00
348.50
1,402,303
Dec 30, 2025
363.50
364.50
358.00
364.00
353.35
861,307
Dec 29, 2025
365.50
368.00
363.00
363.00
352.38
984,064
Dec 26, 2025
367.50
367.50
362.50
365.50
354.81
893,875
Dec 24, 2025
364.50
366.00
361.50
366.00
355.29
409,280
Dec 23, 2025
367.00
369.50
361.00
365.50
354.81
379,010
Dec 22, 2025
365.50
368.50
364.00
368.50
357.72
679,985
Dec 19, 2025
368.00
368.00
361.00
364.00
353.35
891,813
Dec 18, 2025
357.00
365.00
357.00
365.00
354.32
1,038,364
Dec 17, 2025
9.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
352.00
359.50
350.50
357.00
346.56
1,054,648
Dec 16, 2025
361.00
361.50
357.00
361.50
341.70
740,647
Dec 15, 2025
360.50
365.50
358.00
360.00
340.29
759,597
Dec 12, 2025
369.00
369.00
363.00
363.50
343.59
446,548
Dec 11, 2025
366.50
368.50
365.00
367.50
347.38
568,330
Dec 10, 2025
363.00
367.00
363.00
366.00
345.96
493,391
Dec 9, 2025
354.00
362.50
353.50
362.50
342.65
598,606
Dec 8, 2025
352.00
356.50
348.50
354.00
334.61
904,180
Dec 5, 2025
345.00
350.50
345.00
350.50
331.31
346,610
Dec 4, 2025
346.00
348.00
344.50
345.00
326.11
421,089
Dec 3, 2025
348.50
349.00
345.00
346.00
327.05
372,258
Dec 2, 2025
348.00
351.50
345.00
345.00
326.11
536,060
Dec 1, 2025
345.50
349.50
343.50
347.00
328.00
569,805
Nov 28, 2025
345.00
347.50
343.00
343.00
324.22
664,273
Nov 27, 2025
342.00
344.50
341.00
344.50
325.63
411,420
Nov 26, 2025
341.00
342.50
339.50
339.50
320.91
430,154
Nov 25, 2025
340.50
342.50
338.00
338.50
319.96
445,218
Nov 24, 2025
354.00
354.00
339.00
339.00
320.44
1,065,189
Nov 21, 2025
343.00
353.50
342.00
353.00
333.67
961,317
Nov 20, 2025
342.50
347.50
342.50
344.50
325.63
369,122
Nov 19, 2025
343.00
343.50
338.00
339.50
320.91
936,660
Nov 18, 2025
345.50
349.00
342.00
343.00
324.22
510,834
Nov 17, 2025
346.50
348.50
343.50
345.50
326.58
410,430
Nov 14, 2025
349.00
351.00
343.00
346.00
327.05
658,234
Nov 13, 2025
352.00
352.00
346.00
349.00
329.89
820,930
Nov 12, 2025
365.00
365.00
352.50
352.50
333.20
979,016
Nov 11, 2025
361.50
365.50
360.00
363.50
343.59
831,165
Nov 10, 2025
355.50
357.50
353.50
357.50
337.92
257,205
Nov 7, 2025
360.00
360.50
353.50
354.50
335.09
458,006
Nov 6, 2025
357.50
365.00
357.50
363.00
343.12
540,686
Nov 5, 2025
350.50
357.50
348.00
354.00
334.61
405,175
Nov 4, 2025
357.50
358.50
352.50
352.50
333.20
350,670
Nov 3, 2025
355.00
356.50
349.00
353.50
334.14
726,202
