Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	146.50	150.00	146.50	150.00	150.00	174,000
2023-11-09	143.50	147.00	143.50	146.50	146.50	163,000
2023-11-08	145.50	145.50	144.00	144.50	144.50	59,000
2023-11-07	147.00	147.00	143.50	145.00	145.00	123,000
2023-11-06	148.50	148.50	145.50	146.50	146.50	131,000
2023-11-03	147.50	148.00	145.50	147.50	147.50	104,000
2023-11-02	147.50	147.50	144.50	147.00	147.00	118,000
2023-11-01	145.00	147.00	145.00	146.50	146.50	224,000
2023-10-31	144.00	144.00	142.00	144.00	144.00	131,000
2023-10-30	144.50	144.50	141.50	143.00	143.00	103,000
2023-10-27	147.50	147.50	143.00	143.00	143.00	174,000
2023-10-26	145.00	146.50	143.50	145.50	145.50	155,000
2023-10-25	146.00	146.50	143.50	145.50	145.50	274,000
2023-10-24	141.50	144.00	140.00	144.00	144.00	234,000
2023-10-23	142.50	142.50	139.00	141.00	141.00	269,000
2023-10-20	137.50	143.50	137.50	142.00	142.00	634,000
2023-10-19	136.00	137.00	136.00	137.00	137.00	230,000
2023-10-18	136.50	136.50	136.00	136.50	136.50	154,000
2023-10-17	137.00	137.00	135.00	136.50	136.50	278,000
2023-10-16	134.50	135.50	133.50	135.00	135.00	110,000
2023-10-13	134.00	135.50	132.50	135.00	135.00	255,000
2023-10-12	131.00	136.00	131.00	133.50	133.50	512,000
2023-10-11	130.00	131.00	127.50	128.00	128.00	158,000
2023-10-06	128.00	129.00	127.50	129.00	129.00	99,000
2023-10-05	126.50	127.50	126.00	127.50	127.50	63,000
2023-10-04	126.50	127.50	126.00	126.50	126.50	83,000
2023-10-03	125.50	127.00	125.50	126.50	126.50	54,000
2023-10-02	126.00	126.50	124.50	125.50	125.50	131,000
2023-09-28	125.00	127.00	125.00	127.00	127.00	61,000
2023-09-27	126.50	126.50	125.50	125.50	125.50	37,000
2023-09-26	128.00	128.00	126.50	126.50	126.50	32,000
2023-09-25	125.00	128.50	125.00	128.50	128.50	40,000
2023-09-22	125.00	126.50	125.00	126.00	126.00	52,000
2023-09-21	128.50	128.50	125.50	125.50	125.50	170,000
2023-09-20	129.50	129.50	127.50	128.50	128.50	74,000
2023-09-19	128.50	130.00	128.50	129.00	129.00	78,000
2023-09-18	129.00	129.50	128.50	129.00	129.00	73,000
2023-09-15	130.50	130.50	128.50	129.00	129.00	65,000
2023-09-14	129.00	130.00	129.00	129.50	129.50	71,000
2023-09-13	130.50	130.50	128.00	128.50	128.50	163,000
2023-09-12	129.50	131.00	129.00	130.00	130.00	199,000
2023-09-11	129.50	131.00	127.50	128.50	128.50	229,000
2023-09-08	125.00	125.50	122.50	125.50	125.50	197,000
2023-09-07	125.00	125.50	125.00	125.00	125.00	55,000
2023-09-06	125.00	125.50	124.50	125.00	125.00	62,000
2023-09-05	123.50	125.00	123.50	125.00	125.00	62,000
2023-09-04	122.50	123.50	122.50	123.50	123.50	45,000
2023-09-01	122.50	124.50	122.00	123.00	123.00	80,000
2023-08-31	122.00	122.50	121.50	121.50	121.50	63,000
2023-08-30	121.50	122.50	120.50	122.00	122.00	84,000
2023-08-29	121.50	121.50	120.00	120.50	120.50	55,000
2023-08-28	123.00	123.50	120.50	121.00	121.00	193,000
2023-08-25	123.00	124.00	122.50	123.00	123.00	36,000
2023-08-24	123.50	125.00	123.00	124.00	124.00	99,000
2023-08-23	123.00	124.00	122.50	123.50	123.50	114,000
2023-08-22	124.50	124.50	123.00	123.50	123.50	75,000
2023-08-21	125.50	125.50	122.50	123.50	123.50	168,000
2023-08-18	127.00	127.50	125.00	125.50	125.50	197,000
2023-08-17	124.00	127.50	123.50	127.00	127.00	155,000
2023-08-16	121.00	125.50	121.00	125.00	125.00	164,000

← NewerPage 13 of 21 · 1,222 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.