Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 128,000 |
| 2024-08-05 | 144.50 | 145.00 | 139.50 | 140.50 | 140.50 | 275,000 |
| 2024-08-02 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 65,000 |
| 2024-08-01 | 147.50 | 148.50 | 146.50 | 148.50 | 148.50 | 82,000 |
| 2024-07-31 | 146.00 | 147.00 | 144.50 | 147.00 | 147.00 | 92,000 |
| 2024-07-30 | 143.00 | 144.00 | 141.50 | 144.00 | 144.00 | 68,000 |
| 2024-07-29 | 142.00 | 143.00 | 141.00 | 143.00 | 143.00 | 66,000 |
| 2024-07-26 | 143.00 | 143.00 | 140.50 | 141.00 | 141.00 | 124,000 |
| 2024-07-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-07-24 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2024-07-23 | 143.00 | 143.50 | 142.50 | 143.00 | 143.00 | 103,000 |
| 2024-07-22 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 262,000 |
| 2024-07-19 | 147.50 | 147.50 | 144.00 | 145.00 | 145.00 | 205,000 |
| 2024-07-18 | 147.50 | 147.50 | 146.50 | 146.50 | 146.50 | 72,000 |
| 2024-07-17 | 147.50 | 148.00 | 147.00 | 147.50 | 147.50 | 78,000 |
| 2024-07-16 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | 96,000 |
| 2024-07-15 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 135,000 |
| 2024-07-12 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 127,000 |
| 2024-07-11 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | 157,000 |
| 2024-07-10 | 152.00 | 152.00 | 150.50 | 151.50 | 151.50 | 128,000 |
| 2024-07-09 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 124,000 |
| 2024-07-08 | 154.00 | 154.50 | 153.00 | 153.00 | 153.00 | 50,000 |
| 2024-07-05 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 80,000 |
| 2024-07-04 | 151.50 | 154.00 | 151.50 | 154.00 | 154.00 | 309,000 |
| 2024-07-03 | 160.00 | 161.00 | 160.00 | 160.00 | 151.00 | 330,000 |
| 2024-07-02 | 160.50 | 160.50 | 158.00 | 160.00 | 151.00 | 321,000 |
| 2024-07-01 | 160.50 | 160.50 | 159.00 | 160.50 | 151.47 | 87,000 |
| 2024-06-28 | 160.50 | 161.00 | 159.50 | 161.00 | 151.94 | 132,000 |
| 2024-06-27 | 160.50 | 162.00 | 160.50 | 160.50 | 160.50 | 89,000 |
| 2024-06-26 | 161.50 | 162.50 | 161.50 | 161.50 | 161.50 | 103,000 |
| 2024-06-25 | 161.00 | 163.00 | 160.50 | 161.50 | 161.50 | 136,000 |
| 2024-06-24 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 118,000 |
| 2024-06-21 | 160.50 | 161.00 | 160.50 | 161.00 | 161.00 | 46,000 |
| 2024-06-20 | 160.50 | 161.50 | 160.00 | 161.00 | 161.00 | 82,000 |
| 2024-06-19 | 160.00 | 160.50 | 159.50 | 160.50 | 160.50 | 76,000 |
| 2024-06-18 | 159.00 | 159.50 | 158.50 | 159.00 | 159.00 | 24,000 |
| 2024-06-17 | 159.00 | 160.00 | 158.50 | 158.50 | 158.50 | 75,000 |
| 2024-06-14 | 160.00 | 160.50 | 159.00 | 159.50 | 159.50 | 56,000 |
| 2024-06-13 | 160.00 | 160.50 | 158.50 | 159.50 | 159.50 | 71,000 |
| 2024-06-12 | 160.50 | 160.50 | 158.50 | 159.50 | 159.50 | 62,000 |
| 2024-06-11 | 162.00 | 162.00 | 158.50 | 159.00 | 159.00 | 149,000 |
| 2024-06-07 | 157.50 | 157.50 | 156.50 | 157.50 | 157.50 | 36,000 |
| 2024-06-06 | 157.00 | 157.50 | 156.50 | 157.50 | 157.50 | 26,000 |
| 2024-06-05 | 158.00 | 158.00 | 156.50 | 157.00 | 157.00 | 19,000 |
| 2024-06-04 | 158.00 | 158.00 | 156.50 | 157.50 | 157.50 | 45,000 |
| 2024-06-03 | 156.50 | 157.00 | 156.00 | 157.00 | 157.00 | 13,000 |
| 2024-05-31 | 156.00 | 156.50 | 155.50 | 156.00 | 156.00 | 53,000 |
| 2024-05-30 | 155.50 | 157.00 | 155.50 | 156.50 | 156.50 | 22,000 |
| 2024-05-29 | 156.00 | 157.00 | 156.00 | 156.50 | 156.50 | 28,000 |
| 2024-05-28 | 157.00 | 157.50 | 156.50 | 157.00 | 157.00 | 34,000 |
| 2024-05-27 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | 50,000 |
| 2024-05-24 | 155.50 | 156.50 | 154.50 | 156.50 | 156.50 | 131,000 |
| 2024-05-23 | 157.00 | 157.50 | 156.00 | 156.50 | 156.50 | 83,000 |
| 2024-05-22 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 69,000 |
| 2024-05-21 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | 67,000 |
| 2024-05-20 | 158.00 | 159.00 | 158.00 | 158.50 | 158.50 | 20,000 |
| 2024-05-17 | 158.50 | 159.50 | 158.50 | 158.50 | 158.50 | 44,000 |
| 2024-05-16 | 159.50 | 160.50 | 159.00 | 159.00 | 159.00 | 41,000 |
| 2024-05-15 | 159.00 | 162.50 | 158.50 | 159.00 | 159.00 | 266,000 |
| 2024-05-14 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 50,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 8.5000 TWD |
| 2025-08-14 | 9.1625 TWD |
| 2024-07-04 | 9.0000 TWD |
| 2023-07-07 | 6.0000 TWD |
| 2022-06-27 | 7.0000 TWD |
| 2021-08-31 | 6.7900 TWD |
| 2020-07-09 | 5.0000 TWD |
| 2019-07-10 | 6.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.