Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Simula Technology, Inc. (3511) Historical Prices

TW:3511 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202616.6516.8516.5016.6016.60-0.30%53,1970.51
Nov 10, 202617.0517.3516.6016.6516.65+4.72%62,1000.58
Nov 09, 202615.9517.0015.9517.0017.00+6.92%72,5540.67
Nov 06, 202616.7016.7015.1015.9015.90-5.07%244,6692.18
Nov 05, 202617.1517.2516.7016.7516.75-2.05%108,0790.95
Nov 04, 202617.3017.6516.6517.1017.100.00%168,4311.48
Nov 03, 202618.3518.3517.1017.1017.10-7.07%165,2021.46
Nov 02, 202617.6518.4017.5518.4018.40+4.25%51,5790.44
Oct 30, 202618.2518.2517.3517.6517.65-4.34%312,3292.67
Oct 29, 202618.6018.6018.4018.4518.45-0.81%38,3330.32
Oct 28, 202618.4518.8018.4518.6018.60+0.54%69,6320.56
Oct 27, 202618.7018.7018.3018.5018.50-0.80%70,5790.54
Oct 26, 202618.6519.0018.6518.6518.650.00%00.00
Oct 23, 202618.6519.0018.6518.6518.650.00%00.00
Oct 22, 202618.9519.0018.6518.6518.65-2.10%122,3090.83
Oct 21, 202619.2019.2018.9019.0519.05+0.79%40,8700.27
Oct 20, 202618.9019.0518.8018.9018.900.00%35,2200.23
Oct 19, 202619.0019.1018.8018.9018.90-2.33%86,1270.55
Oct 16, 202619.2519.3519.2019.3519.35+1.04%61,0900.39
Oct 15, 202619.4019.4019.0019.1519.15-1.54%123,9200.76
Oct 14, 202619.2519.5519.2519.4519.45+1.30%51,0000.29
Oct 13, 202619.5519.6519.1019.2019.20-2.78%120,0760.67
Oct 12, 202619.7020.1019.7019.7519.75-1.00%76,6560.41
Oct 09, 202619.9520.3519.8019.9519.950.00%00.00
Oct 08, 202619.8020.3519.8019.9519.95-0.75%66,3060.30
Oct 07, 202619.6020.1519.6020.1020.10+2.55%75,4250.34
Oct 06, 202620.2520.4519.6019.6019.60-3.21%139,0870.57
Oct 05, 202619.7520.5019.7520.2520.25+2.53%297,4901.09
Oct 02, 202619.6019.8519.6019.7519.75+0.77%92,1050.18
Oct 01, 202619.8019.8019.6019.6019.60-0.76%48,8700.08
Sep 30, 202619.5019.8019.5019.7519.75+1.54%99,6150.16
Sep 29, 202619.5519.8019.3519.4519.45+0.26%103,3600.17
Sep 28, 202619.4019.9019.0519.4019.400.00%00.00
Sep 25, 202619.4019.9019.0519.4019.400.00%00.00
Sep 24, 202619.2019.9019.0519.4019.40+0.52%95,9060.15
Sep 23, 202619.5519.6519.0519.3019.30-2.28%92,3630.14
Sep 22, 202619.6519.9019.4019.7519.75+0.77%123,2270.19
Sep 21, 202619.5519.6019.0019.6019.60+3.16%88,8800.13
Sep 18, 202618.6019.0018.6019.0019.00+2.15%103,3850.16
Sep 17, 202618.5518.9018.5018.6018.60+0.54%90,5100.13
Sep 16, 202618.2018.5518.2018.5018.50+1.93%60,3000.09
Sep 15, 202618.5018.6017.8018.1518.15-2.42%149,4220.22
Sep 14, 202618.5519.1518.4518.6018.60-0.53%86,7850.12
Sep 11, 202619.1519.1518.6018.7018.70-2.35%141,0350.20
Sep 10, 202619.2019.2519.0019.1519.15-1.54%140,5750.19
Sep 09, 202618.8019.7018.8019.4519.45+2.37%198,2270.27
Sep 08, 202619.1519.2519.0019.0019.00-1.55%144,9730.20
Sep 07, 202619.5019.5519.3019.3019.30-2.03%107,1440.14
Sep 04, 202620.0020.0019.5019.7019.70+0.25%60,7600.08
Sep 03, 202619.8520.1519.6519.6519.65-0.51%249,7310.32