Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	86.000	86.000	85.500	85.900	81.873	83,179
2022-11-11	88.100	88.100	85.700	86.000	81.969	60,585
2022-11-10	86.200	86.800	85.600	86.100	82.064	38,491
2022-11-09	85.600	86.300	85.600	86.300	82.255	68,742
2022-11-08	85.100	85.800	84.900	85.600	81.588	58,910
2022-11-07	85.100	85.100	84.500	84.800	80.825	28,360
2022-11-04	84.000	84.600	84.000	84.200	80.253	31,170
2022-11-03	84.000	84.200	83.700	84.200	80.253	45,116
2022-11-02	83.500	84.000	83.500	84.000	80.063	50,379
2022-11-01	82.900	83.500	82.500	83.500	79.586	40,227
2022-10-31	82.500	82.500	82.100	82.400	78.538	32,121
2022-10-28	83.100	83.200	82.400	82.500	78.633	59,252
2022-10-27	82.700	83.100	82.600	83.100	79.205	20,524
2022-10-26	82.700	83.800	82.500	82.600	78.728	52,872
2022-10-25	84.700	84.700	82.500	82.700	78.823	137,783
2022-10-24	86.000	86.000	84.500	84.600	80.634	38,070
2022-10-21	85.300	85.300	85.100	85.300	81.302	47,971
2022-10-20	86.000	86.100	85.100	85.400	81.397	85,041
2022-10-19	86.300	86.500	86.200	86.500	82.445	32,406
2022-10-18	87.200	87.200	86.000	86.600	82.541	39,845
2022-10-17	87.700	87.700	86.000	86.500	82.445	48,812
2022-10-14	88.000	88.000	87.000	87.700	83.589	45,781
2022-10-13	88.700	88.700	86.400	86.800	82.731	107,955
2022-10-12	87.800	88.000	87.400	87.900	83.780	54,712
2022-10-11	85.300	87.800	85.300	87.800	83.684	143,010
2022-10-07	90.200	90.300	90.000	90.100	85.877	26,710
2022-10-06	90.400	90.600	90.100	90.600	86.353	31,101
2022-10-05	90.300	90.400	90.100	90.300	86.067	39,154
2022-10-04	90.200	90.400	89.800	90.200	85.972	70,538
2022-10-03	90.000	90.300	89.900	90.000	85.781	80,980
2022-09-30	91.000	91.000	90.000	90.400	86.163	111,603
2022-09-29	91.400	91.400	90.600	91.000	86.734	77,751
2022-09-28	91.400	91.700	91.100	91.300	87.020	53,114
2022-09-27	91.000	91.900	91.000	91.900	87.592	39,558
2022-09-26	93.000	93.100	91.600	91.800	87.497	57,595
2022-09-23	94.000	94.000	93.300	93.600	89.213	27,556
2022-09-22	93.600	93.900	93.100	93.900	89.498	42,554
2022-09-21	94.000	94.000	93.800	93.900	89.498	44,214
2022-09-20	94.300	95.400	94.000	94.600	90.166	40,130
2022-09-19	95.100	95.100	94.000	94.000	89.594	37,856
2022-09-16	94.800	94.800	94.400	94.800	90.356	31,943
2022-09-15	94.700	95.400	94.600	94.800	90.356	34,787
2022-09-14	94.000	94.800	94.000	94.600	90.166	28,259
2022-09-13	94.900	95.100	94.700	94.900	90.452	44,218
2022-09-12	95.600	95.600	94.800	94.800	90.356	54,657
2022-09-08	94.900	94.900	94.200	94.500	90.070	29,496
2022-09-07	95.000	95.000	94.100	94.400	89.975	65,659
2022-09-06	95.100	95.500	94.100	94.900	90.452	72,634
2022-09-05	96.000	96.000	95.500	95.600	91.119	32,988
2022-09-02	97.200	97.200	96.100	96.300	91.786	35,027
2022-09-01	97.600	97.600	96.200	96.800	92.263	43,002
2022-08-31	98.000	98.000	96.500	97.000	92.453	49,998
2022-08-30	96.200	97.600	96.200	97.000	92.453	54,393
2022-08-29	95.700	96.300	95.200	96.200	91.691	73,528
2022-08-26	98.000	98.100	96.800	96.800	92.263	53,161
2022-08-25	96.100	97.700	96.100	96.700	92.167	57,870
2022-08-24	97.500	97.500	95.800	96.000	91.500	60,829
2022-08-23	97.800	97.800	96.700	96.700	92.167	101,000
2022-08-22	99.300	99.300	98.300	98.400	93.788	106,329
2022-08-19	98.500	99.500	98.500	99.300	94.645	144,184

← NewerPage 17 of 21 · 1,223 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.