Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 159.50 | 160.00 | 157.50 | 159.00 | 159.00 | 82,000 |
| 2024-05-10 | 157.50 | 162.50 | 157.00 | 158.50 | 158.50 | 502,000 |
| 2024-05-09 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 86,000 |
| 2024-05-08 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 64,000 |
| 2024-05-07 | 155.50 | 157.50 | 154.00 | 155.00 | 155.00 | 86,000 |
| 2024-05-06 | 155.50 | 156.50 | 155.00 | 155.50 | 155.50 | 47,000 |
| 2024-05-03 | 156.50 | 157.00 | 155.50 | 156.50 | 156.50 | 38,000 |
| 2024-05-02 | 154.50 | 156.50 | 154.50 | 156.00 | 156.00 | 71,000 |
| 2024-04-30 | 155.00 | 157.00 | 155.00 | 155.50 | 155.50 | 60,000 |
| 2024-04-29 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 45,000 |
| 2024-04-26 | 153.50 | 158.00 | 153.50 | 154.00 | 154.00 | 139,000 |
| 2024-04-25 | 153.50 | 154.00 | 153.50 | 153.50 | 153.50 | 28,000 |
| 2024-04-24 | 153.50 | 158.00 | 153.50 | 153.50 | 153.50 | 156,000 |
| 2024-04-23 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 41,000 |
| 2024-04-22 | 151.50 | 152.50 | 151.50 | 151.50 | 151.50 | 52,000 |
| 2024-04-19 | 151.00 | 152.00 | 150.00 | 151.50 | 151.50 | 143,000 |
| 2024-04-18 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 76,000 |
| 2024-04-17 | 150.50 | 151.50 | 150.50 | 151.50 | 151.50 | 77,000 |
| 2024-04-16 | 150.50 | 152.50 | 149.00 | 150.00 | 150.00 | 300,000 |
| 2024-04-15 | 152.50 | 152.50 | 150.50 | 150.50 | 150.50 | 154,000 |
| 2024-04-12 | 153.00 | 154.00 | 152.50 | 152.50 | 152.50 | 113,000 |
| 2024-04-11 | 153.50 | 154.00 | 153.00 | 153.00 | 153.00 | 165,000 |
| 2024-04-10 | 153.00 | 156.00 | 152.00 | 154.50 | 154.50 | 513,000 |
| 2024-04-09 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | 96,000 |
| 2024-04-08 | 159.50 | 159.50 | 158.00 | 158.50 | 158.50 | 77,000 |
| 2024-04-03 | 159.00 | 159.50 | 157.00 | 159.50 | 159.50 | 52,000 |
| 2024-04-02 | 159.00 | 162.00 | 158.50 | 159.00 | 159.00 | 161,000 |
| 2024-04-01 | 160.00 | 160.00 | 158.50 | 159.50 | 159.50 | 53,000 |
| 2024-03-29 | 159.00 | 160.00 | 159.00 | 159.50 | 159.50 | 18,000 |
| 2024-03-28 | 159.00 | 161.00 | 158.50 | 159.00 | 159.00 | 125,000 |
| 2024-03-27 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 95,000 |
| 2024-03-26 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 111,611 |
| 2024-03-25 | 158.00 | 163.50 | 158.00 | 162.00 | 162.00 | 175,000 |
| 2024-03-22 | 158.00 | 158.00 | 156.50 | 158.00 | 158.00 | 83,000 |
| 2024-03-21 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 209,000 |
| 2024-03-20 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 133,061 |
| 2024-03-19 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 68,000 |
| 2024-03-18 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 79,981 |
| 2024-03-15 | 164.00 | 164.00 | 160.50 | 161.00 | 161.00 | 120,000 |
| 2024-03-14 | 161.00 | 165.50 | 160.00 | 161.50 | 161.50 | 458,000 |
| 2024-03-13 | 159.50 | 160.50 | 158.00 | 158.50 | 158.50 | 124,000 |
| 2024-03-12 | 158.00 | 158.50 | 156.00 | 158.50 | 158.50 | 97,000 |
| 2024-03-11 | 153.00 | 158.00 | 153.00 | 157.50 | 157.50 | 159,000 |
| 2024-03-08 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 382,000 |
| 2024-03-07 | 155.50 | 156.50 | 154.50 | 156.50 | 156.50 | 149,000 |
| 2024-03-06 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 102,000 |
| 2024-03-05 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 97,000 |
| 2024-03-04 | 154.50 | 155.50 | 154.50 | 154.50 | 154.50 | 121,000 |
| 2024-03-01 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | 77,000 |
| 2024-02-29 | 153.00 | 153.00 | 151.50 | 153.00 | 153.00 | 119,000 |
| 2024-02-27 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 120,000 |
| 2024-02-26 | 153.00 | 153.00 | 150.50 | 151.50 | 151.50 | 91,000 |
| 2024-02-23 | 150.50 | 153.00 | 150.00 | 152.00 | 152.00 | 252,000 |
| 2024-02-22 | 152.00 | 152.00 | 149.50 | 150.00 | 150.00 | 68,000 |
| 2024-02-21 | 149.50 | 152.00 | 149.50 | 150.50 | 150.50 | 144,000 |
| 2024-02-20 | 152.50 | 152.50 | 148.50 | 149.50 | 149.50 | 124,000 |
| 2024-02-19 | 149.00 | 153.00 | 149.00 | 152.50 | 152.50 | 161,000 |
| 2024-02-16 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 101,000 |
| 2024-02-15 | 149.00 | 150.00 | 147.50 | 147.50 | 147.50 | 112,000 |
| 2024-02-05 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 46,000 |
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.