Sinmag Equipment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	147.00	147.00	146.00	146.50	146.50	46,000
2024-02-02	147.00	147.50	146.50	147.00	147.00	47,000
2024-02-01	146.50	147.50	146.50	147.00	147.00	64,000
2024-01-31	146.50	147.50	146.50	147.00	147.00	57,000
2024-01-30	148.50	148.50	146.50	147.00	147.00	39,000
2024-01-29	148.00	148.00	147.50	148.00	148.00	30,000
2024-01-26	147.50	148.50	147.00	148.00	148.00	53,000
2024-01-25	146.50	149.00	146.50	148.50	148.50	48,000
2024-01-24	146.50	147.00	146.00	146.50	146.50	74,000
2024-01-23	146.00	147.00	146.00	146.50	146.50	38,000
2024-01-22	146.50	148.50	146.50	146.50	146.50	24,000
2024-01-19	147.00	148.00	146.00	146.50	146.50	55,000
2024-01-18	147.00	148.50	146.00	146.50	146.50	68,000
2024-01-17	148.00	149.00	147.00	147.50	147.50	90,000
2024-01-16	149.00	149.50	148.00	149.00	149.00	74,000
2024-01-15	149.50	150.00	149.00	149.50	149.50	33,008
2024-01-12	150.00	150.00	148.50	149.00	149.00	42,000
2024-01-11	151.00	152.00	150.00	150.00	150.00	106,000
2024-01-10	151.00	153.00	149.00	150.00	150.00	303,000
2024-01-09	147.50	148.00	146.00	146.50	146.50	40,000
2024-01-08	147.00	148.50	146.50	146.50	146.50	42,000
2024-01-05	146.50	148.00	145.00	147.00	147.00	112,000
2024-01-04	147.50	148.50	146.50	147.00	147.00	105,000
2024-01-03	147.50	149.00	147.00	148.50	148.50	70,000
2024-01-02	151.50	151.50	148.50	149.00	149.00	79,000
2023-12-29	147.00	153.00	146.50	153.00	153.00	179,000
2023-12-28	147.00	147.50	146.50	147.00	147.00	65,000
2023-12-27	146.50	147.00	146.00	147.00	147.00	43,000
2023-12-26	146.00	147.00	146.00	147.00	147.00	41,000
2023-12-25	147.00	149.00	146.50	146.50	146.50	56,000
2023-12-22	148.50	148.50	146.00	148.00	148.00	71,000
2023-12-21	148.00	149.50	147.50	147.50	147.50	41,000
2023-12-20	147.00	149.00	147.00	148.50	148.50	34,000
2023-12-19	149.00	149.50	147.00	147.00	147.00	146,000
2023-12-18	151.50	152.00	149.50	149.50	149.50	160,000
2023-12-15	150.00	151.50	150.00	151.50	151.50	114,000
2023-12-14	150.50	150.50	148.50	150.00	150.00	141,000
2023-12-13	146.00	149.00	145.50	149.00	149.00	212,000
2023-12-12	147.50	148.50	145.00	146.50	146.50	263,000
2023-12-11	149.50	149.50	145.50	147.50	147.50	779,000
2023-12-08	155.00	157.50	155.00	157.00	157.00	87,000
2023-12-07	156.50	156.50	155.00	156.00	156.00	77,000
2023-12-06	154.50	156.50	154.00	156.50	156.50	124,000
2023-12-05	156.00	156.50	153.50	155.50	155.50	108,000
2023-12-04	155.00	157.00	155.00	156.50	156.50	96,000
2023-12-01	154.50	158.00	154.00	155.00	155.00	191,000
2023-11-30	152.50	154.00	152.50	153.00	153.00	40,000
2023-11-29	154.00	155.00	152.50	152.50	152.50	66,000
2023-11-28	153.50	154.50	153.00	154.00	154.00	51,000
2023-11-27	152.00	154.00	152.00	154.00	154.00	33,000
2023-11-24	151.50	154.00	150.00	154.00	154.00	124,000
2023-11-23	152.50	155.00	151.50	152.00	152.00	138,000
2023-11-22	153.00	154.00	152.50	153.00	153.00	99,000
2023-11-21	157.00	157.00	154.00	154.50	154.50	89,000
2023-11-20	154.50	155.50	154.00	155.50	155.50	126,000
2023-11-17	156.00	159.50	155.50	156.00	156.00	202,000
2023-11-16	156.00	157.50	154.00	157.00	157.00	162,000
2023-11-15	158.00	160.50	155.50	156.00	156.00	657,000
2023-11-14	150.00	154.00	146.50	153.00	153.00	374,000
2023-11-13	152.00	152.00	144.50	149.50	149.50	551,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.