TWSE · 2945 · stock

Simple Mart Retail Co., Ltd. (2945) stock price history

Every TWSE trading session of Simple Mart Retail Co., Ltd. from Dec 17, 2018 to Sep 24, 2026: 1,886 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2945 data, free keyYear by year table

2945 adjusted close, 2018 to 2026

2945Simple Mart Retail Co., Ltd.
NT$39.90+9.7% over one year
2020202220242026
NT$95.33
All time high, 2019
NT$44.09
52 week high, NT$35.55 low
1,886
Daily sessions since 2018

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

2945 key facts

  • Simple Mart Retail Co., Ltd. (2945) closed at NT$39.90 on Sep 24, 2026 on TWSE.
  • 2945's all time high close is NT$95.33, set on Apr 8, 2019; its all time low close is NT$30.56 on Nov 1, 2022.
  • 2945's 52 week range is NT$35.55 to NT$44.09.
  • 2945 returned +9.7% over the year to Sep 24, 2026 and -48.5% over five years.
  • Since Dec 17, 2018 2945 returned -58%, -10.5% a year compounded.
  • 2945's deepest drawdown was -67.9% from Apr 8, 2019 to Nov 1, 2022.
  • DataCedar holds 1,886 daily sessions of 2945 history from Dec 17, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2945 price chart, 2018 to 2026

2945 adjusted close, Dec 17, 2018 to Sep 24, 2026NT$30.96NT$52.17NT$73.38NT$94.59201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

2945 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.2%
3 months-4.6%
6 months+3.0%
Year to date+10.0%
1 year+9.7%
3 years+9.1%
5 years-48.5%
10 yearsn/a
Since Dec 17, 2018-57.8%
Compound annual growth, 7.8 years-10.5%

2945 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$95.33 on Apr 8, 2019
All time low close
NT$30.56 on Nov 1, 2022
52 week high
NT$44.09 on Jan 27, 2026
52 week low
NT$35.55 on Oct 13, 2025
Deepest drawdown
-67.9% from Apr 8, 2019 to Nov 1, 2022, not yet recovered
Best single session
+10.0% on Jan 26, 2026
Worst single session
-13.3% on Nov 30, 2021
Volatility, 1 year annualised
20.5%
Sessions closing higher, 1 year
42%
Best calendar year
2023, +8%
Worst calendar year
2022, -35%

2945 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Dec 17, 2018; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$36.61NT$44.09NT$35.79NT$39.90+9.3%4.7M178
2025NT$36.91NT$38.95NT$32.17NT$36.51-1.2%2.3M242
2024NT$41.81NT$42.80NT$36.48NT$36.95-11.9%5.5M242
2023NT$38.77NT$44.52NT$34.40NT$41.94+7.9%4.9M239
2022NT$59.81NT$60.06NT$30.39NT$38.86-34.8%9.4M246
2021NT$73.66NT$91.68NT$59.05NT$59.55-19.1%13M243
2020NT$73.10NT$80.12NT$64.33NT$73.66-3.1%1.2M245
2019NT$85.27NT$95.33NT$67.45NT$76.01-10.9%1.4M241
2018NT$94.59NT$94.59NT$84.92NT$85.27n/a57.6K10

2945 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$39.90-0.2%
August 2026NT$40.00-3.4%
July 2026NT$41.40+2.8%
June 2026NT$40.27+1.8%
May 2026NT$39.55-0.4%
April 2026NT$39.70+2.9%
March 2026NT$38.59-6.3%
February 2026NT$41.19+1.8%
January 2026NT$40.47+10.8%
December 2025NT$36.51+0.4%
November 2025NT$36.37-0.9%
October 2025NT$36.71+2.8%

About the 2945 data

Daily bars. 1,886 sessions from Dec 17, 2018 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2945/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2915 Ruentex Industries Ltd.
  • 2923 Sino Horizon Holdings Limited
  • 2929 TOPBI International Holdings Limited
  • 2939 Yong Yi International Group Co., Ltd
  • 3002 AHOKU Electronic Company
  • 3003 K.S. Terminals Inc.
  • 3004 National Aerospace Fasteners Corporation
  • 3005 Getac Holdings Corporation

Common questions

2945 share price history

Start with any symbol.

Start free