Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	122.50	124.00	115.50	123.50	123.50	570,000
2023-08-14	127.50	127.50	120.00	122.50	122.50	1,164,000
2023-08-11	127.50	130.50	127.00	128.50	128.50	162,000
2023-08-10	131.50	131.50	126.50	127.50	127.50	436,000
2023-08-09	134.00	134.00	131.00	132.00	132.00	492,000
2023-08-08	136.00	138.50	136.00	136.50	136.50	156,000
2023-08-07	134.50	137.00	133.00	137.00	137.00	219,000
2023-08-04	131.50	134.00	131.50	134.00	134.00	127,000
2023-08-03	132.00	132.00	132.00	132.00	132.00	0
2023-08-02	131.50	133.00	131.50	132.00	132.00	142,000
2023-08-01	132.00	132.50	130.00	131.50	131.50	172,000
2023-07-31	135.00	135.00	131.50	132.00	132.00	200,000
2023-07-28	136.00	136.50	134.00	134.50	134.50	142,000
2023-07-27	134.50	137.50	134.50	136.00	136.00	317,000
2023-07-26	130.50	136.00	130.50	134.50	134.50	527,000
2023-07-25	130.00	131.50	129.50	131.00	131.00	76,000
2023-07-24	132.00	134.00	130.00	130.00	130.00	118,000
2023-07-21	130.00	132.00	130.00	132.00	132.00	105,000
2023-07-20	132.00	133.00	130.00	130.50	130.50	107,000
2023-07-19	127.50	135.00	127.50	132.00	132.00	453,000
2023-07-18	130.00	130.00	125.00	127.50	127.50	300,000
2023-07-17	131.00	131.50	130.00	130.50	130.50	171,000
2023-07-14	127.50	132.50	127.50	130.50	130.50	346,000
2023-07-13	128.00	130.00	126.50	128.00	128.00	209,000
2023-07-12	130.00	134.00	127.50	128.00	128.00	454,000
2023-07-11	126.50	132.00	124.00	129.50	129.50	956,000
2023-07-10	120.00	122.50	117.00	121.00	121.00	213,000
2023-07-07	121.50	122.00	119.50	120.50	120.50	375,000
2023-07-06	125.50	128.50	125.00	128.00	122.00	341,000
2023-07-05	126.00	126.50	125.50	126.50	120.57	106,000
2023-07-04	126.00	127.00	125.00	126.50	120.57	127,000
2023-07-03	125.00	129.00	125.00	126.00	120.09	127,000
2023-06-30	125.00	125.00	123.50	124.50	118.66	158,073
2023-06-29	126.00	126.00	125.00	125.50	119.62	77,076
2023-06-28	126.50	127.50	126.00	126.00	120.09	87,891
2023-06-27	128.00	128.50	126.00	126.00	120.09	173,341
2023-06-26	129.50	130.00	127.50	128.00	122.00	142,091
2023-06-21	130.00	130.50	128.00	130.50	124.38	270,572
2023-06-20	129.00	129.00	128.00	128.50	122.48	101,962
2023-06-19	130.00	130.50	128.50	129.00	122.95	127,719
2023-06-16	128.50	131.00	128.00	130.00	123.91	244,658
2023-06-15	127.50	128.50	126.50	128.00	122.00	214,869
2023-06-14	124.50	127.50	124.50	126.50	120.57	187,255
2023-06-13	126.00	126.50	124.50	124.50	118.66	328,406
2023-06-12	125.00	127.50	124.00	127.00	121.05	392,242
2023-06-09	129.00	129.00	123.00	124.50	118.66	1,265,201
2023-06-08	131.00	133.50	131.00	131.50	125.34	227,478
2023-06-07	134.00	134.50	133.00	134.50	128.20	153,618
2023-06-06	132.50	133.00	131.00	133.00	126.77	116,942
2023-06-05	132.50	132.50	129.00	131.00	124.86	541,200
2023-06-02	136.00	137.00	133.00	133.00	126.77	300,112
2023-06-01	132.50	135.50	131.50	135.50	129.15	337,218
2023-05-31	132.00	134.00	130.50	132.50	126.29	242,435
2023-05-30	131.00	132.00	130.00	132.00	125.81	189,839
2023-05-29	133.00	133.00	130.00	131.00	124.86	336,926
2023-05-26	134.00	134.00	129.00	130.00	123.91	506,529
2023-05-25	135.50	138.00	132.50	133.00	126.77	431,033
2023-05-24	130.50	135.50	129.50	135.00	128.67	673,360
2023-05-23	129.50	132.00	128.50	130.50	124.38	510,377
2023-05-22	128.50	128.50	126.50	128.50	122.48	303,079

← NewerPage 14 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.