Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	129.50	129.50	127.50	128.50	122.48	323,084
2023-05-18	128.00	130.50	126.50	129.00	122.95	954,596
2023-05-17	122.50	132.00	122.50	127.50	121.52	1,566,363
2023-05-16	121.00	121.50	119.50	121.00	115.33	369,187
2023-05-15	119.50	121.50	119.00	120.00	114.38	397,272
2023-05-12	119.00	121.50	118.00	119.50	113.90	695,633
2023-05-11	119.50	120.50	116.50	119.50	113.90	1,033,577
2023-05-10	118.00	122.50	117.00	117.50	111.99	1,630,965
2023-05-09	111.00	116.00	111.00	115.00	109.61	1,518,822
2023-05-08	106.50	109.50	106.50	109.50	104.37	665,310
2023-05-05	105.50	106.00	105.00	105.50	100.55	62,690
2023-05-04	105.00	105.50	104.50	105.50	100.55	31,669
2023-05-03	104.00	106.00	104.00	105.00	100.08	77,598
2023-05-02	105.00	105.50	104.00	104.50	99.602	67,639
2023-04-28	104.50	105.00	103.50	105.00	100.08	38,772
2023-04-27	103.50	105.00	103.00	103.50	98.648	80,673
2023-04-26	102.00	104.00	100.50	104.00	99.125	192,498
2023-04-25	104.00	104.50	101.50	102.00	97.219	153,908
2023-04-24	103.50	104.00	102.50	103.50	98.648	70,201
2023-04-21	105.50	105.50	103.50	103.50	98.648	154,035
2023-04-20	107.50	107.50	105.00	106.00	101.03	198,971
2023-04-19	106.00	107.00	106.00	107.00	101.98	127,805
2023-04-18	106.50	106.50	105.00	106.00	101.03	161,870
2023-04-17	107.00	107.00	106.00	106.50	101.51	162,169
2023-04-14	107.50	107.50	105.50	106.00	101.03	253,186
2023-04-13	107.00	108.00	106.50	107.50	102.46	163,955
2023-04-12	106.00	108.00	106.00	107.00	101.98	544,662
2023-04-11	103.00	104.50	103.00	103.50	98.648	314,008
2023-04-10	100.50	102.00	100.50	102.00	97.219	82,591
2023-04-07	100.50	100.50	99.900	100.00	95.313	98,843
2023-04-06	101.50	101.50	99.900	100.00	95.313	186,229
2023-03-31	101.00	102.00	100.50	101.50	96.742	84,576
2023-03-30	102.00	102.00	100.50	101.00	96.266	67,035
2023-03-29	101.00	101.50	100.50	101.00	96.266	90,105
2023-03-28	101.50	101.50	100.50	101.00	96.266	171,428
2023-03-27	101.00	102.00	101.00	102.00	97.219	80,030
2023-03-24	102.00	102.00	99.900	100.50	95.789	164,976
2023-03-23	101.00	101.50	100.50	101.50	96.742	62,649
2023-03-22	102.00	102.00	100.50	101.00	96.266	55,616
2023-03-21	100.50	101.00	100.00	101.00	96.266	75,445
2023-03-20	100.50	100.50	99.300	100.00	95.313	71,114
2023-03-17	100.00	100.00	99.100	100.00	95.313	97,027
2023-03-16	99.900	101.00	99.000	99.000	94.359	153,407
2023-03-15	102.50	102.50	101.00	101.00	96.266	53,036
2023-03-14	100.50	101.50	100.00	101.00	96.266	61,230
2023-03-13	101.50	102.50	98.800	101.00	96.266	240,261
2023-03-10	100.50	101.00	99.400	101.00	96.266	238,079
2023-03-09	104.50	104.50	101.50	102.00	97.219	219,937
2023-03-08	102.50	103.50	101.50	103.50	98.648	170,086
2023-03-07	100.50	104.50	100.50	103.50	98.648	470,010
2023-03-06	98.100	100.50	98.100	99.700	95.027	259,696
2023-03-03	97.500	98.300	97.100	98.000	93.406	101,914
2023-03-02	97.400	97.500	96.700	97.100	92.548	89,506
2023-03-01	96.000	98.800	96.000	97.400	92.834	208,791
2023-02-24	96.300	96.300	95.600	96.200	91.691	71,096
2023-02-23	95.600	96.500	95.600	96.100	91.595	92,897
2023-02-22	95.800	95.800	95.100	95.500	91.023	106,831
2023-02-21	94.700	95.800	94.600	95.800	91.309	163,805
2023-02-20	94.600	95.300	94.400	94.700	90.261	149,202
2023-02-17	94.600	94.600	94.000	94.600	90.166	74,015

← NewerPage 15 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.