Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	94.500	94.600	94.300	94.600	90.166	31,652
2023-02-15	95.000	95.000	94.100	94.500	90.070	57,635
2023-02-14	95.000	95.000	94.500	94.800	90.356	26,746
2023-02-13	94.700	94.800	94.000	94.600	90.166	62,166
2023-02-10	94.800	94.800	94.500	94.500	90.070	59,529
2023-02-09	95.000	95.100	94.600	95.100	90.642	73,998
2023-02-08	94.300	95.800	94.300	95.400	90.928	166,798
2023-02-07	94.300	94.300	93.700	94.200	89.784	111,981
2023-02-06	94.000	94.400	93.200	94.300	89.880	71,950
2023-02-03	95.100	95.100	94.000	94.200	89.784	213,785
2023-02-02	92.900	94.400	92.900	93.900	89.498	104,234
2023-02-01	93.000	93.200	92.200	92.900	88.545	62,507
2023-01-31	93.500	93.600	91.900	93.000	88.641	119,587
2023-01-30	92.500	94.200	91.500	93.700	89.308	229,649
2023-01-17	90.000	91.400	90.000	91.300	87.020	133,151
2023-01-16	90.800	90.800	89.700	90.000	85.781	84,167
2023-01-13	89.000	90.500	89.000	90.400	86.163	136,462
2023-01-12	89.000	89.000	88.400	88.500	84.352	94,990
2023-01-11	88.700	89.000	88.500	88.600	84.447	94,476
2023-01-10	89.000	89.000	88.300	88.700	84.542	111,598
2023-01-09	89.200	89.400	88.100	89.200	85.019	125,865
2023-01-06	88.600	88.700	87.500	88.700	84.542	114,320
2023-01-05	89.200	89.200	88.100	88.800	84.638	149,387
2023-01-04	89.900	90.200	88.600	89.200	85.019	105,472
2023-01-03	90.900	90.900	89.800	90.300	86.067	59,897
2022-12-30	91.200	91.200	90.400	90.900	86.639	61,107
2022-12-29	89.900	91.200	89.400	91.000	86.734	128,460
2022-12-28	89.400	91.300	89.100	90.400	86.163	272,754
2022-12-27	88.300	89.600	87.900	88.700	84.542	151,392
2022-12-26	87.200	87.700	87.000	87.700	83.589	76,084
2022-12-23	86.400	87.300	86.400	87.200	83.113	55,911
2022-12-22	86.100	86.400	86.100	86.400	82.350	21,673
2022-12-21	86.600	86.600	85.800	85.900	81.873	101,990
2022-12-20	87.400	87.400	86.000	86.600	82.541	109,371
2022-12-19	87.200	88.000	87.000	87.400	83.303	80,285
2022-12-16	87.000	87.400	86.600	87.200	83.113	132,441
2022-12-15	87.000	87.500	87.000	87.400	83.303	53,551
2022-12-14	87.100	87.300	87.000	87.200	83.113	88,020
2022-12-13	88.600	88.600	86.900	87.400	83.303	109,557
2022-12-12	87.700	88.900	87.200	88.000	83.875	70,448
2022-12-09	87.400	88.800	87.400	87.700	83.589	70,578
2022-12-08	87.400	87.500	87.100	87.300	83.208	93,257
2022-12-07	88.300	88.800	86.700	87.400	83.303	191,987
2022-12-06	89.500	89.500	88.300	88.900	84.733	118,311
2022-12-05	87.000	90.200	86.800	89.800	85.591	209,231
2022-12-02	86.000	87.200	86.000	86.700	82.636	111,163
2022-12-01	86.600	86.600	85.800	86.000	81.969	163,628
2022-11-30	85.900	85.900	85.000	85.700	81.683	84,632
2022-11-29	85.200	85.200	84.700	85.000	81.016	101,616
2022-11-28	85.500	86.100	85.200	85.300	81.302	64,506
2022-11-25	86.300	86.300	85.600	85.800	81.778	60,204
2022-11-24	85.300	86.500	85.300	86.300	82.255	105,083
2022-11-23	84.700	85.500	84.300	85.300	81.302	143,523
2022-11-22	85.300	85.300	84.400	84.600	80.634	60,358
2022-11-21	85.000	85.300	84.600	84.700	80.730	60,131
2022-11-18	85.400	85.900	85.000	85.000	81.016	70,148
2022-11-17	84.600	85.600	84.600	85.500	81.492	77,693
2022-11-16	85.400	85.500	85.200	85.400	81.397	75,855
2022-11-15	86.600	86.600	85.400	85.600	81.588	75,121
2022-11-14	86.000	86.000	85.500	85.900	81.873	83,179

← NewerPage 16 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.