Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	94.000	98.200	94.000	97.000	92.453	207,135
2022-08-16	93.000	93.500	92.900	93.500	89.117	24,388
2022-08-15	92.400	93.700	92.400	93.500	89.117	72,393
2022-08-12	91.600	92.400	91.600	92.300	87.973	19,103
2022-08-11	91.800	92.000	91.200	91.600	87.306	35,952
2022-08-10	91.500	91.800	91.300	91.800	87.497	22,503
2022-08-09	91.100	91.900	91.100	91.900	87.592	29,535
2022-08-08	91.000	91.100	91.000	91.000	86.734	21,392
2022-08-05	91.300	91.300	91.000	91.100	86.830	29,137
2022-08-04	91.100	91.100	90.500	91.100	86.830	30,805
2022-08-03	90.700	91.300	90.300	90.800	86.544	54,008
2022-08-02	91.000	91.000	90.800	90.900	86.639	33,390
2022-08-01	91.000	91.600	90.500	91.500	87.211	69,402
2022-07-29	91.800	91.800	91.000	91.600	87.306	28,621
2022-07-28	92.000	92.000	91.100	91.200	86.925	21,093
2022-07-27	91.500	91.500	90.800	91.200	86.925	45,514
2022-07-26	91.200	91.300	91.200	91.200	86.925	11,747
2022-07-25	90.600	91.900	90.400	91.800	87.497	50,848
2022-07-22	90.700	91.300	90.300	90.900	86.639	122,377
2022-07-21	90.700	90.700	90.300	90.700	86.448	69,324
2022-07-20	90.700	91.000	90.400	90.700	86.448	68,392
2022-07-19	90.500	91.000	90.300	90.700	86.448	33,776
2022-07-18	90.500	91.000	90.500	90.900	86.639	11,363
2022-07-15	91.100	91.400	90.000	90.500	86.258	92,473
2022-07-14	90.400	92.700	89.800	91.500	87.211	71,321
2022-07-13	90.600	91.500	90.100	90.600	86.353	27,855
2022-07-12	91.200	91.200	89.500	89.900	85.686	52,762
2022-07-11	90.800	91.500	90.800	90.800	86.544	27,706
2022-07-08	90.300	91.000	90.300	90.800	86.544	25,598
2022-07-07	90.400	91.000	89.800	90.600	86.353	34,531
2022-07-06	90.400	91.000	89.900	90.400	86.163	63,431
2022-07-05	91.000	91.000	90.300	90.500	86.258	29,526
2022-07-04	90.000	90.500	89.800	89.800	85.591	33,981
2022-07-01	90.500	90.500	89.500	89.800	85.591	118,619
2022-06-30	92.200	92.200	90.800	90.900	86.639	133,147
2022-06-29	92.500	93.200	92.200	92.200	87.878	106,188
2022-06-28	93.600	93.700	92.500	93.100	88.736	80,796
2022-06-27	92.100	94.200	92.100	93.700	89.308	123,476
2022-06-24	98.100	98.700	98.000	98.200	86.925	174,904
2022-06-23	99.200	100.00	97.900	98.100	86.837	141,506
2022-06-22	100.00	100.00	99.000	99.000	87.633	101,028
2022-06-21	98.000	99.200	98.000	99.100	87.722	46,895
2022-06-20	100.50	100.50	98.000	98.000	86.748	119,831
2022-06-17	101.50	101.50	99.900	100.50	88.961	105,822
2022-06-16	103.50	103.50	101.00	101.50	89.846	137,916
2022-06-15	101.50	104.50	101.50	102.50	90.731	270,460
2022-06-14	99.800	101.00	99.800	100.50	88.961	98,336
2022-06-13	99.300	100.50	99.300	100.00	88.518	124,040
2022-06-10	98.600	101.00	98.600	100.50	88.961	202,365
2022-06-09	98.400	98.900	98.200	98.700	87.368	88,692
2022-06-08	97.700	98.800	97.700	98.400	87.102	109,655
2022-06-07	97.800	97.800	97.400	97.700	86.482	65,173
2022-06-06	97.500	98.000	97.300	97.900	86.659	62,520
2022-06-02	98.900	98.900	97.600	97.600	86.394	99,509
2022-06-01	97.200	99.000	97.200	98.900	87.545	117,489
2022-05-31	97.000	97.500	96.900	97.200	86.040	76,358
2022-05-30	96.800	97.300	96.800	97.000	85.863	117,064
2022-05-27	97.000	97.100	96.800	97.100	85.951	90,538
2022-05-26	96.700	97.100	96.700	96.800	85.686	58,871
2022-05-25	96.600	97.000	96.600	97.000	85.863	53,972

← NewerPage 18 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.