Simple Mart Retail Co., Ltd.(TW:2945)
NT$38.15-0.40 (-1.04%)
TW:2945
Simple Mart Retail Co., Ltd. historical prices
NT$38.15
At close:-0.40 (-1.04%)
Simple Mart Retail Co., Ltd. (2945) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.50 | 38.50 | 38.10 | 38.15 | 38.15 | -1.04% | 3,026 | 0.19 |
| Nov 10, 2026 | 37.65 | 38.55 | 37.60 | 38.55 | 38.55 | +0.26% | 14,607 | 0.91 |
| Nov 09, 2026 | 38.45 | 39.00 | 37.70 | 38.00 | 38.00 | -1.17% | 29,875 | 1.83 |
| Nov 06, 2026 | 38.20 | 40.65 | 37.95 | 38.45 | 38.45 | -1.03% | 58,805 | 3.61 |
| Nov 05, 2026 | 38.30 | 38.85 | 38.20 | 38.85 | 38.85 | -0.26% | 10,150 | 0.60 |
| Nov 04, 2026 | 38.45 | 38.95 | 38.40 | 38.95 | 38.95 | -0.13% | 18,159 | 1.09 |
| Nov 03, 2026 | 39.45 | 39.45 | 39.00 | 39.00 | 39.00 | -0.76% | 5,429 | 0.33 |
| Nov 02, 2026 | 38.45 | 39.30 | 38.45 | 39.30 | 39.30 | 0.00% | 6,784 | 0.41 |
| Oct 30, 2026 | 38.90 | 39.40 | 38.90 | 39.30 | 39.30 | -0.38% | 4,153 | 0.25 |
| Oct 29, 2026 | 39.70 | 39.70 | 39.30 | 39.45 | 39.45 | -0.75% | 8,108 | 0.48 |
| Oct 28, 2026 | 39.95 | 39.95 | 39.50 | 39.75 | 39.75 | +0.63% | 8,620 | 0.51 |
| Oct 27, 2026 | 39.20 | 39.90 | 39.20 | 39.50 | 39.50 | +0.89% | 20,527 | 1.24 |
| Oct 26, 2026 | 39.15 | 39.15 | 38.25 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.15 | 39.15 | 38.25 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.05 | 39.15 | 38.25 | 39.15 | 39.15 | -0.13% | 38,342 | 2.32 |
| Oct 21, 2026 | 39.55 | 39.55 | 39.20 | 39.20 | 39.20 | -0.88% | 11,257 | 0.68 |
| Oct 20, 2026 | 39.60 | 39.65 | 39.55 | 39.55 | 39.55 | -0.38% | 6,992 | 0.42 |
| Oct 19, 2026 | 39.35 | 39.70 | 39.05 | 39.70 | 39.70 | +0.89% | 7,486 | 0.45 |
| Oct 16, 2026 | 39.70 | 39.70 | 39.35 | 39.35 | 39.35 | -1.13% | 4,254 | 0.25 |
| Oct 15, 2026 | 39.75 | 39.80 | 39.15 | 39.80 | 39.80 | 0.00% | 8,889 | 0.53 |
| Oct 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +0.89% | 2,530 | 0.15 |
| Oct 13, 2026 | 39.45 | 39.80 | 39.30 | 39.45 | 39.45 | -0.88% | 19,793 | 1.17 |
| Oct 12, 2026 | 39.40 | 39.95 | 39.40 | 39.80 | 39.80 | +1.02% | 5,789 | 0.34 |
| Oct 09, 2026 | 39.40 | 39.40 | 39.25 | 39.40 | 39.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.25 | 39.40 | 39.25 | 39.40 | 39.40 | -1.01% | 3,602 | 0.21 |
| Oct 07, 2026 | 39.50 | 39.80 | 39.30 | 39.80 | 39.80 | -0.50% | 5,447 | 0.31 |
| Oct 06, 2026 | 39.70 | 40.00 | 39.50 | 40.00 | 40.00 | +0.13% | 14,533 | 0.84 |
| Oct 05, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.13% | 8,333 | 0.49 |
| Oct 02, 2026 | 39.50 | 40.00 | 39.40 | 40.00 | 40.00 | +0.25% | 29,029 | 1.71 |
| Oct 01, 2026 | 39.80 | 39.95 | 39.55 | 39.90 | 39.90 | +0.13% | 21,688 | 1.29 |
| Sep 30, 2026 | 39.85 | 39.85 | 39.80 | 39.85 | 39.85 | +0.13% | 20,699 | 1.23 |
| Sep 29, 2026 | 39.60 | 39.90 | 39.60 | 39.80 | 39.80 | -0.25% | 25,135 | 1.43 |
| Sep 28, 2026 | 39.90 | 39.90 | 39.60 | 39.90 | 39.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.90 | 39.90 | 39.60 | 39.90 | 39.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.90 | 39.90 | 39.60 | 39.90 | 39.90 | -0.25% | 30,662 | 1.67 |
| Sep 23, 2026 | 40.60 | 40.60 | 38.65 | 40.00 | 40.00 | -1.48% | 213,892 | 14.04 |
| Sep 22, 2026 | 40.70 | 40.70 | 40.35 | 40.60 | 40.60 | -0.25% | 14,253 | 0.94 |
| Sep 21, 2026 | 40.00 | 41.00 | 40.00 | 40.70 | 40.70 | +1.75% | 23,598 | 1.50 |
| Sep 18, 2026 | 40.05 | 40.05 | 39.90 | 40.00 | 40.00 | +1.01% | 16,628 | 1.04 |
| Sep 17, 2026 | 39.50 | 39.60 | 39.45 | 39.60 | 39.60 | +0.25% | 9,164 | 0.57 |
| Sep 16, 2026 | 38.80 | 39.50 | 38.80 | 39.50 | 39.50 | +1.15% | 8,355 | 0.52 |
| Sep 15, 2026 | 39.25 | 39.25 | 39.00 | 39.05 | 39.05 | -1.88% | 13,483 | 0.83 |
| Sep 14, 2026 | 39.85 | 39.85 | 39.30 | 39.80 | 39.80 | +0.38% | 4,455 | 0.27 |
| Sep 11, 2026 | 39.30 | 39.65 | 39.25 | 39.65 | 39.65 | -0.75% | 8,365 | 0.50 |
| Sep 10, 2026 | 39.45 | 39.95 | 39.25 | 39.95 | 39.95 | +1.01% | 14,222 | 0.80 |
| Sep 09, 2026 | 39.75 | 40.00 | 39.55 | 39.55 | 39.55 | -1.37% | 36,235 | 2.02 |
| Sep 08, 2026 | 40.10 | 40.10 | 39.65 | 40.10 | 40.10 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | +0.12% | 14,755 | 0.80 |
| Sep 04, 2026 | 40.10 | 40.10 | 39.95 | 40.05 | 40.05 | +0.13% | 11,103 | 0.59 |
| Sep 03, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | 0.00% | 4,194 | 0.22 |
