HKSE - Delayed Quote • HKD
SIM Technology Group Limited (2000.HK)
At close: 3:47 PM GMT+8
Currency in HKD 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 467,000 |
Apr 23, 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 354,000 |
Apr 22, 2024 | 0.300 | 0.310 | 0.295 | 0.305 | 0.305 | 204,000 |
Apr 19, 2024 | 0.305 | 0.305 | 0.300 | 0.305 | 0.305 | 163,042 |
Apr 18, 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 800,000 |
Apr 17, 2024 | 0.305 | 0.315 | 0.300 | 0.300 | 0.300 | 676,000 |
Apr 16, 2024 | 0.290 | 0.310 | 0.290 | 0.300 | 0.300 | 2,654,000 |
Apr 15, 2024 | 0.300 | 0.300 | 0.280 | 0.295 | 0.295 | 602,000 |
Apr 12, 2024 | 0.040 Dividend | |||||
Apr 12, 2024 | 0.330 | 0.330 | 0.300 | 0.300 | 0.300 | 1,942,000 |
Apr 11, 2024 | 0.360 | 0.365 | 0.360 | 0.360 | 0.320 | 742,000 |
Apr 10, 2024 | 0.380 | 0.380 | 0.355 | 0.365 | 0.324 | 898,000 |
Apr 9, 2024 | 0.390 | 0.390 | 0.375 | 0.380 | 0.338 | 560,000 |
Apr 8, 2024 | 0.385 | 0.390 | 0.370 | 0.385 | 0.342 | 2,438,000 |
Apr 5, 2024 | 0.395 | 0.395 | 0.360 | 0.385 | 0.342 | 3,041,500 |
Apr 3, 2024 | 0.350 | 0.395 | 0.345 | 0.390 | 0.347 | 3,674,000 |
Apr 2, 2024 | 0.320 | 0.340 | 0.320 | 0.340 | 0.302 | 3,512,000 |
Mar 28, 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.258 | 110,000 |
Mar 27, 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.258 | 828,000 |
Mar 26, 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.253 | 338,000 |
Mar 25, 2024 | 0.285 | 0.290 | 0.285 | 0.290 | 0.258 | 936,000 |
Mar 22, 2024 | 0.275 | 0.285 | 0.275 | 0.285 | 0.253 | 842,000 |
Mar 21, 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.249 | 698,000 |
Mar 20, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | 24,000 |
Mar 19, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | 184,000 |
Mar 18, 2024 | 0.265 | 0.280 | 0.265 | 0.270 | 0.240 | 953,000 |
Mar 15, 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.240 | 1,342,000 |
Mar 14, 2024 | 0.275 | 0.275 | 0.265 | 0.275 | 0.244 | 470,000 |
Mar 13, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | 740,000 |
Mar 12, 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.236 | 473,000 |
Mar 11, 2024 | 0.260 | 0.270 | 0.260 | 0.260 | 0.231 | 2,611,000 |
Mar 8, 2024 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 126,000 |
Mar 7, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | 2,000 |
Mar 6, 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.240 | 64,000 |
Mar 5, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Mar 4, 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.227 | 174,000 |
Mar 1, 2024 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 1,005,000 |
Feb 29, 2024 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 110,000 |
Feb 28, 2024 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 257,000 |
Feb 27, 2024 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 527,000 |
Feb 26, 2024 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 57,210 |
Feb 23, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
Feb 22, 2024 | 0.270 | 0.270 | 0.260 | 0.260 | 0.231 | 138,000 |
Feb 21, 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.240 | 256,000 |
Feb 20, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 494,000 |
Feb 19, 2024 | 0.250 | 0.260 | 0.249 | 0.260 | 0.231 | 554,000 |
Feb 16, 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.236 | 8,000 |
Feb 15, 2024 | 0.255 | 0.265 | 0.255 | 0.265 | 0.236 | 272,000 |
Feb 14, 2024 | 0.250 | 0.260 | 0.250 | 0.260 | 0.231 | 86,000 |
Feb 9, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
Feb 8, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | 100,000 |
Feb 7, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | 200,000 |
Feb 6, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | 42,000 |
Feb 5, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | - |
Feb 2, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | - |
Feb 1, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | - |
Jan 31, 2024 | 0.265 | 0.275 | 0.265 | 0.275 | 0.244 | 504,420 |
Jan 30, 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | 226,000 |
Jan 29, 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.236 | 22,000 |
Jan 26, 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | - |
Jan 25, 2024 | 0.280 | 0.280 | 0.265 | 0.270 | 0.240 | 86,000 |
Jan 24, 2024 | 0.275 | 0.280 | 0.275 | 0.275 | 0.244 | 158,000 |
Jan 23, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | - |
Jan 22, 2024 | 0.265 | 0.275 | 0.260 | 0.275 | 0.244 | 172,000 |
Jan 19, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | 44,000 |
Jan 18, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | - |
Jan 17, 2024 | 0.260 | 0.280 | 0.260 | 0.275 | 0.244 | 333,000 |
Jan 16, 2024 | 0.280 | 0.280 | 0.260 | 0.275 | 0.244 | 440,000 |
Jan 15, 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.249 | - |
Jan 12, 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.249 | - |
Jan 11, 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.249 | 440,000 |
Jan 10, 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.249 | 200,000 |
Jan 9, 2024 | 0.275 | 0.285 | 0.275 | 0.285 | 0.253 | 624,000 |
Jan 8, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | 34,000 |
Jan 5, 2024 | 0.275 | 0.280 | 0.275 | 0.275 | 0.244 | 70,000 |
Jan 4, 2024 | 0.275 | 0.285 | 0.275 | 0.275 | 0.244 | 822,000 |
Jan 3, 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.244 | 6,000 |
Jan 2, 2024 | 0.275 | 0.280 | 0.275 | 0.280 | 0.249 | 16,000 |
Dec 29, 2023 | 0.280 | 0.290 | 0.280 | 0.290 | 0.258 | 34,000 |
Dec 28, 2023 | 0.275 | 0.290 | 0.275 | 0.290 | 0.258 | 64,000 |
Dec 27, 2023 | 0.280 | 0.290 | 0.275 | 0.290 | 0.258 | 18,000 |
Dec 22, 2023 | 0.290 | 0.290 | 0.290 | 0.290 | 0.258 | - |
Dec 21, 2023 | 0.290 | 0.290 | 0.290 | 0.290 | 0.258 | - |
Dec 20, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.262 | - |
Dec 19, 2023 | 0.280 | 0.295 | 0.280 | 0.295 | 0.262 | 94,000 |
Dec 18, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.253 | - |
Dec 15, 2023 | 0.280 | 0.295 | 0.275 | 0.295 | 0.262 | 22,000 |
Dec 14, 2023 | 0.300 | 0.300 | 0.280 | 0.300 | 0.267 | 178,000 |
Dec 13, 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.262 | - |
Dec 12, 2023 | 0.270 | 0.295 | 0.270 | 0.295 | 0.262 | 20,000 |
Dec 11, 2023 | 0.285 | 0.290 | 0.280 | 0.290 | 0.258 | 564,000 |
Dec 8, 2023 | 0.275 | 0.285 | 0.275 | 0.285 | 0.253 | 116,395 |
Dec 7, 2023 | 0.280 | 0.285 | 0.265 | 0.285 | 0.253 | 166,000 |
Dec 6, 2023 | 0.290 | 0.290 | 0.280 | 0.280 | 0.249 | 102,000 |
Dec 5, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.253 | - |
Dec 4, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.253 | 6,000 |
Dec 1, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.253 | - |
Nov 30, 2023 | 0.285 | 0.285 | 0.285 | 0.285 | 0.253 | - |
Nov 29, 2023 | 0.300 | 0.300 | 0.285 | 0.285 | 0.253 | 404,034 |
Nov 28, 2023 | 0.300 | 0.300 | 0.285 | 0.295 | 0.262 | 74,000 |
Nov 27, 2023 | 0.300 | 0.310 | 0.280 | 0.295 | 0.262 | 98,000 |
Nov 24, 2023 | 0.280 | 0.295 | 0.280 | 0.295 | 0.262 | 681,000 |
Nov 23, 2023 | 0.290 | 0.290 | 0.290 | 0.290 | 0.258 | - |
Nov 22, 2023 | 0.290 | 0.290 | 0.280 | 0.290 | 0.258 | 150,000 |
Nov 21, 2023 | 0.290 | 0.290 | 0.285 | 0.290 | 0.258 | 164,000 |
Nov 20, 2023 | 0.280 | 0.295 | 0.280 | 0.295 | 0.262 | 312,000 |
Nov 17, 2023 | 0.285 | 0.285 | 0.285 | 0.300 | 0.267 | 2,000 |
Nov 16, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.267 | - |
Nov 15, 2023 | 0.300 | 0.300 | 0.285 | 0.300 | 0.267 | 86,000 |
Nov 14, 2023 | 0.285 | 0.285 | 0.285 | 0.300 | 0.267 | 2,000 |
Nov 13, 2023 | 0.290 | 0.300 | 0.285 | 0.300 | 0.267 | 6,000 |
Nov 10, 2023 | 0.300 | 0.300 | 0.300 | 0.300 | 0.267 | - |
Nov 9, 2023 | 0.295 | 0.300 | 0.285 | 0.300 | 0.267 | 40,000 |
Nov 8, 2023 | 0.305 | 0.305 | 0.290 | 0.300 | 0.267 | 278,201 |
Nov 7, 2023 | 0.315 | 0.315 | 0.295 | 0.310 | 0.276 | 8,000 |
Nov 6, 2023 | 0.300 | 0.325 | 0.280 | 0.305 | 0.271 | 239,000 |
Nov 3, 2023 | 0.320 | 0.320 | 0.290 | 0.305 | 0.271 | 8,000 |
Nov 2, 2023 | 0.300 | 0.310 | 0.295 | 0.310 | 0.276 | 49,647 |
Nov 1, 2023 | 0.310 | 0.310 | 0.290 | 0.305 | 0.271 | 18,000 |
Oct 31, 2023 | 0.295 | 0.310 | 0.295 | 0.310 | 0.276 | 384,000 |
Oct 30, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.280 | - |
Oct 27, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.280 | - |
Oct 26, 2023 | 0.315 | 0.315 | 0.315 | 0.315 | 0.280 | - |
Oct 25, 2023 | 0.310 | 0.320 | 0.300 | 0.315 | 0.280 | 1,356,000 |
Oct 24, 2023 | 0.305 | 0.315 | 0.305 | 0.315 | 0.280 | 286,000 |
Oct 20, 2023 | 0.310 | 0.315 | 0.310 | 0.315 | 0.280 | 550,000 |
Oct 19, 2023 | 0.325 | 0.325 | 0.325 | 0.325 | 0.289 | - |
Oct 18, 2023 | 0.320 | 0.325 | 0.315 | 0.325 | 0.289 | 138,075 |
Oct 17, 2023 | 0.330 | 0.335 | 0.320 | 0.320 | 0.284 | 134,000 |
Oct 16, 2023 | 0.345 | 0.365 | 0.325 | 0.330 | 0.293 | 6,242,000 |
Oct 13, 2023 | 0.355 | 0.355 | 0.340 | 0.345 | 0.307 | 882,000 |
Oct 12, 2023 | 0.350 | 0.365 | 0.350 | 0.355 | 0.316 | 555,000 |
Oct 11, 2023 | 0.355 | 0.370 | 0.355 | 0.365 | 0.324 | 9,392,000 |
Oct 10, 2023 | 0.350 | 0.355 | 0.345 | 0.355 | 0.316 | 620,000 |
Oct 9, 2023 | 0.350 | 0.350 | 0.345 | 0.350 | 0.311 | 322,000 |
Oct 6, 2023 | 0.345 | 0.355 | 0.340 | 0.350 | 0.311 | 3,306,000 |
Oct 5, 2023 | 0.340 | 0.350 | 0.335 | 0.350 | 0.311 | 2,037,000 |
Oct 4, 2023 | 0.335 | 0.340 | 0.335 | 0.340 | 0.302 | 206,000 |
Oct 3, 2023 | 0.340 | 0.340 | 0.335 | 0.340 | 0.302 | 737,000 |
Sep 29, 2023 | 0.320 | 0.345 | 0.320 | 0.340 | 0.302 | 9,766,420 |
Sep 28, 2023 | 0.320 | 0.320 | 0.315 | 0.320 | 0.284 | 1,434,840 |
Sep 27, 2023 | 0.320 | 0.330 | 0.315 | 0.325 | 0.289 | 1,922,000 |
Sep 26, 2023 | 0.320 | 0.320 | 0.315 | 0.320 | 0.284 | 1,163,882 |
Sep 25, 2023 | 0.325 | 0.330 | 0.320 | 0.330 | 0.293 | 1,230,000 |
Sep 22, 2023 | 0.315 | 0.330 | 0.310 | 0.330 | 0.293 | 3,240,000 |
Sep 21, 2023 | 0.310 | 0.320 | 0.305 | 0.320 | 0.284 | 322,000 |
Sep 20, 2023 | 0.310 | 0.325 | 0.305 | 0.325 | 0.289 | 13,995,000 |
Sep 19, 2023 | 0.305 | 0.315 | 0.305 | 0.315 | 0.280 | 1,204,420 |
Sep 18, 2023 | 0.300 | 0.315 | 0.295 | 0.315 | 0.280 | 5,952,000 |
Sep 15, 2023 | 0.295 | 0.300 | 0.295 | 0.300 | 0.267 | 2,030,000 |
Sep 14, 2023 | 0.295 | 0.305 | 0.295 | 0.305 | 0.271 | 3,114,471 |
Sep 13, 2023 | 0.290 | 0.300 | 0.290 | 0.300 | 0.267 | 974,000 |
Sep 12, 2023 | 0.285 | 0.295 | 0.285 | 0.295 | 0.262 | 3,313,000 |
Sep 11, 2023 | 0.275 | 0.285 | 0.275 | 0.285 | 0.253 | 1,846,000 |
Sep 7, 2023 | 0.275 | 0.280 | 0.270 | 0.280 | 0.249 | 160,000 |
Sep 6, 2023 | 0.265 | 0.280 | 0.265 | 0.275 | 0.244 | 1,114,000 |
Sep 5, 2023 | 0.270 | 0.275 | 0.265 | 0.275 | 0.244 | 26,000 |
Sep 4, 2023 | 0.260 | 0.275 | 0.260 | 0.275 | 0.244 | 2,111,000 |
Aug 31, 2023 | 0.260 | 0.265 | 0.250 | 0.260 | 0.231 | 1,069,000 |
Aug 30, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 71,000 |
Aug 29, 2023 | 0.265 | 0.265 | 0.260 | 0.260 | 0.231 | 192,000 |
Aug 28, 2023 | 0.240 | 0.255 | 0.240 | 0.255 | 0.227 | 402,000 |
Aug 25, 2023 | 0.245 | 0.245 | 0.240 | 0.240 | 0.213 | 118,000 |
Aug 24, 2023 | 0.245 | 0.245 | 0.245 | 0.245 | 0.218 | 10,000 |
Aug 23, 2023 | 0.245 | 0.245 | 0.245 | 0.245 | 0.218 | 85,403 |
Aug 22, 2023 | 0.245 | 0.245 | 0.245 | 0.245 | 0.218 | 107,000 |
Aug 21, 2023 | 0.250 | 0.255 | 0.245 | 0.245 | 0.218 | 238,000 |
Aug 18, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.222 | 23,900 |
Aug 17, 2023 | 0.250 | 0.255 | 0.250 | 0.250 | 0.222 | 293,000 |
Aug 16, 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.222 | 5,000 |
Aug 15, 2023 | 0.260 | 0.260 | 0.255 | 0.255 | 0.227 | 580,104 |
Aug 14, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
Aug 11, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
Aug 10, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 94,000 |
Aug 9, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | 135,000 |
Aug 8, 2023 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 230,000 |
Aug 7, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Aug 4, 2023 | 0.260 | 0.265 | 0.255 | 0.255 | 0.227 | 321,420 |
Aug 3, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 6,000 |
Aug 2, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
Aug 1, 2023 | 0.265 | 0.265 | 0.255 | 0.260 | 0.231 | 168,000 |
Jul 31, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 10,000 |
Jul 28, 2023 | 0.255 | 0.270 | 0.255 | 0.270 | 0.240 | 486,000 |
Jul 27, 2023 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 16,000 |
Jul 26, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
Jul 25, 2023 | 0.260 | 0.270 | 0.255 | 0.270 | 0.240 | 191,000 |
Jul 24, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 186,000 |
Jul 21, 2023 | 0.270 | 0.270 | 0.260 | 0.265 | 0.236 | 522,000 |
Jul 20, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 320,000 |
Jul 19, 2023 | 0.265 | 0.265 | 0.255 | 0.260 | 0.231 | 609,044 |
Jul 18, 2023 | 0.265 | 0.270 | 0.265 | 0.270 | 0.240 | 66,000 |
Jul 14, 2023 | 0.265 | 0.275 | 0.265 | 0.270 | 0.240 | 103,000 |
Jul 13, 2023 | 0.295 | 0.300 | 0.270 | 0.275 | 0.244 | 390,168 |
Jul 12, 2023 | 0.270 | 0.290 | 0.270 | 0.285 | 0.253 | 597,000 |
Jul 11, 2023 | 0.290 | 0.310 | 0.275 | 0.280 | 0.249 | 6,266,000 |
Jul 10, 2023 | 0.260 | 0.260 | 0.255 | 0.255 | 0.227 | 662,000 |
Jul 7, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Jul 6, 2023 | 0.255 | 0.265 | 0.255 | 0.265 | 0.236 | 174,000 |
Jul 5, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Jul 4, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Jul 3, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | 44,000 |
Jun 30, 2023 | 0.250 | 0.255 | 0.250 | 0.250 | 0.222 | 170,000 |
Jun 29, 2023 | 0.255 | 0.255 | 0.250 | 0.250 | 0.222 | 429,000 |
Jun 28, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Jun 27, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | - |
Jun 26, 2023 | 0.255 | 0.255 | 0.255 | 0.255 | 0.227 | 152,000 |
Jun 23, 2023 | 0.265 | 0.265 | 0.255 | 0.255 | 0.227 | 8,000 |
Jun 21, 2023 | 0.260 | 0.280 | 0.255 | 0.265 | 0.236 | 82,000 |
Jun 20, 2023 | 0.265 | 0.265 | 0.255 | 0.255 | 0.227 | 62,000 |
Jun 19, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | - |
Jun 16, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | - |
Jun 15, 2023 | 0.270 | 0.270 | 0.270 | 0.270 | 0.240 | - |
Jun 14, 2023 | 0.265 | 0.270 | 0.260 | 0.270 | 0.240 | 122,000 |
Jun 13, 2023 | 0.270 | 0.270 | 0.260 | 0.265 | 0.236 | 104,000 |
Jun 12, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 238,000 |
Jun 9, 2023 | 0.260 | 0.270 | 0.260 | 0.270 | 0.240 | 82,000 |
Jun 8, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 16,000 |
Jun 7, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 214,000 |
Jun 6, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
Jun 5, 2023 | 0.265 | 0.265 | 0.260 | 0.260 | 0.231 | 268,000 |
Jun 2, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 604,000 |
Jun 1, 2023 | 0.260 | 0.260 | 0.255 | 0.255 | 0.227 | 128,000 |
May 31, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 72,000 |
May 30, 2023 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 56,000 |
May 29, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
May 25, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
May 24, 2023 | 0.265 | 0.265 | 0.255 | 0.265 | 0.236 | 232,000 |
May 23, 2023 | 0.255 | 0.260 | 0.255 | 0.260 | 0.231 | 34,000 |
May 22, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 368,000 |
May 19, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
May 18, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | 56,000 |
May 17, 2023 | 0.280 | 0.280 | 0.260 | 0.265 | 0.236 | 6,000 |
May 16, 2023 | 0.260 | 0.280 | 0.260 | 0.265 | 0.236 | 101,000 |
May 15, 2023 | 0.275 | 0.275 | 0.260 | 0.260 | 0.231 | 24,000 |
May 12, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 18,000 |
May 11, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
May 10, 2023 | 0.270 | 0.270 | 0.255 | 0.265 | 0.236 | 122,000 |
May 9, 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.236 | - |
May 8, 2023 | 0.260 | 0.265 | 0.260 | 0.265 | 0.236 | 338,000 |
May 5, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | - |
May 4, 2023 | 0.260 | 0.260 | 0.255 | 0.260 | 0.231 | 249,000 |
May 3, 2023 | 0.260 | 0.260 | 0.255 | 0.255 | 0.227 | 300,000 |
May 2, 2023 | 0.260 | 0.265 | 0.260 | 0.260 | 0.231 | 108,000 |
Apr 28, 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.231 | 42,000 |
Apr 27, 2023 | 0.260 | 0.260 | 0.260 | 0.265 | 0.236 | 144,000 |
Apr 26, 2023 | 0.260 | 0.265 | 0.260 | 0.265 | 0.236 | 244,000 |
Apr 25, 2023 | 0.260 | 0.270 | 0.260 | 0.270 | 0.240 | 70,000 |
Apr 24, 2023 | 0.260 | 0.265 | 0.260 | 0.265 | 0.236 | 65,042 |
Related Tickers
8176.TWO Z-Com, Inc.
13.90
0.00%
3664.TWO Array Inc.
30.35
-1.78%
6142.TW Cameo Communications, Inc.
9.47
+1.07%
8089.TWO Comtrend Corporation
74.00
+2.78%
6530.TWO Axcen Photonics Corporation
44.75
+2.87%
6263.TWO Planet Technology Corporation
155.00
+8.39%
3491.TWO Universal Microwave Technology, Inc.
196.50
+9.47%
6190.TWO Wonderful Hi-tech Co., Ltd.
38.60
+5.18%
5388.TW Sercomm Corporation
124.00
+0.81%
6285.TW Wistron NeWeb Corporation
150.50
+4.51%