TWSE · 912000 · stock

SIM Technology Group Limited (912000) stock price history

Every TWSE trading session of SIM Technology Group Limited from Apr 25, 2011 to Sep 24, 2026: 3,770 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 912000 data, free keyYear by year table

912000 adjusted close, 2011 to 2026

912000SIM Technology Group Limited
NT$2.51-3.1% over one year
201520202025
NT$12.03
All time high, 2020
NT$3.10
52 week high, NT$2.30 low
3,770
Daily sessions since 2011

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

912000 key facts

  • SIM Technology Group Limited (912000) closed at NT$2.51 on Sep 24, 2026 on TWSE.
  • 912000's all time high close is NT$12.03, set on Sep 23, 2020; its all time low close is NT$1.33 on Apr 6, 2020.
  • 912000's 52 week range is NT$2.30 to NT$3.10.
  • 912000 returned -3.1% over the year to Sep 24, 2026 and +1.6% over five years.
  • Over ten years 912000 returned +24%, +2.2% a year compounded.
  • 912000's deepest drawdown was -85.2% from Sep 23, 2020 to May 13, 2022.
  • DataCedar holds 3,770 daily sessions of 912000 history from Apr 25, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

912000 price chart, 2011 to 2026

912000 adjusted close, Apr 25, 2011 to Sep 24, 2026NT$1.38NT$3.85NT$6.33NT$8.8120122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

912000 returns

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

PeriodReturn
1 month-2.7%
3 months-6.0%
6 months+0.4%
Year to date-8.4%
1 year-3.1%
3 years+21.1%
5 years+1.6%
10 years+24.1%
Since Apr 25, 2011-68.8%
Compound annual growth, 15.4 years-7.3%

912000 records

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

All time high close
NT$12.03 on Sep 23, 2020
All time low close
NT$1.33 on Apr 6, 2020
52 week high
NT$3.10 on Oct 16, 2025
52 week low
NT$2.30 on May 18, 2026
Deepest drawdown
-85.2% from Sep 23, 2020 to May 13, 2022, not yet recovered
Best single session
+10.0% on Feb 13, 2020
Worst single session
-10.9% on Nov 27, 2012
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
32%
Best calendar year
2020, +48%
Worst calendar year
2012, -63%

912000 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. 2011 starts on Apr 25, 2011; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$2.73NT$3.05NT$2.30NT$2.51-8.1%138.4M178
2025NT$3.08NT$3.95NT$2.40NT$2.73-11.1%181.6M242
2024NT$2.07NT$5.10NT$1.92NT$3.07+48.1%514.8M242
2023NT$2.03NT$2.60NT$1.78NT$2.07+2.2%102.5M239
2022NT$2.74NT$2.97NT$1.71NT$2.03-25.7%97.2M246
2021NT$2.74NT$3.34NT$2.11NT$2.73-0.3%540M243
2020NT$1.80NT$12.03NT$1.32NT$2.74+48.3%1.2B245
2019NT$2.08NT$2.64NT$1.60NT$1.85-10.0%5M241
2018NT$2.30NT$2.73NT$1.80NT$2.05-10.7%5.4M245
2017NT$1.81NT$2.90NT$1.76NT$2.30+25.0%9.6M243
2016NT$2.72NT$2.72NT$1.74NT$1.84-33.2%4.4M244
2015NT$2.27NT$4.27NT$2.04NT$2.75+24.7%43.9M246
2014NT$1.78NT$2.80NT$1.76NT$2.21+24.1%27.5M248
2013NT$1.57NT$2.61NT$1.44NT$1.78+13.7%54M244
2012NT$4.22NT$4.31NT$1.49NT$1.56-63.1%81.3M248
2011NT$8.26NT$8.26NT$2.92NT$4.24n/a310.4M176

912000 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$2.51+3.7%
August 2026NT$2.42-8.0%
July 2026NT$2.63-5.7%
June 2026NT$2.79+16.2%
May 2026NT$2.40-3.6%
April 2026NT$2.49+0.4%
March 2026NT$2.48-7.1%
February 2026NT$2.67-1.8%
January 2026NT$2.72-0.4%
December 2025NT$2.73-4.5%
November 2025NT$2.86-1.4%
October 2025NT$2.90+11.1%

About the 912000 data

Daily bars. 3,770 sessions from Apr 25, 2011 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 24, 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 Apr 25, 2011, 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/912000/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9110 Vietnam Manufacturing and Export Processing (Holdings) Limited
  • 911608 BH Global Corporation Limited
  • 911622 Tycoons Worldwide Group (Thailand) Public Company Limited
  • 911868 Neo-Neon Holdings Limited
  • 9136 Ju Teng International Holdings Limited
  • 9802 Fulgent Sun International (Holding) Co., Ltd.
  • 9902 Tidehold Development Co., Ltd.
  • 9904 Pou Chen Corporation

Common questions

912000 share price history

Start with any symbol.

Start free