Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	96.700	97.000	96.700	97.000	85.863	38,080
2022-05-23	97.600	97.600	96.500	97.000	85.863	84,947
2022-05-20	97.800	97.900	97.200	97.600	86.394	47,488
2022-05-19	97.000	97.800	97.000	97.800	86.571	49,495
2022-05-18	97.500	98.000	97.500	97.800	86.571	69,262
2022-05-17	97.000	98.000	96.800	98.000	86.748	116,011
2022-05-16	99.600	99.600	97.000	97.100	85.951	560,006
2022-05-13	100.00	100.50	99.900	100.50	88.961	83,410
2022-05-12	100.00	100.50	99.800	100.00	88.518	101,782
2022-05-11	101.00	101.00	100.00	100.00	88.518	239,928
2022-05-10	100.50	101.50	100.00	101.50	89.846	129,570
2022-05-09	100.00	100.50	99.600	100.50	88.961	91,807
2022-05-06	101.00	101.00	100.00	100.50	88.961	214,869
2022-05-05	101.00	102.00	100.50	101.50	89.846	102,036
2022-05-04	102.00	102.00	100.00	101.00	89.404	341,015
2022-05-03	103.00	103.50	101.50	102.00	90.289	116,996
2022-04-29	103.00	103.50	102.50	103.00	91.174	14,364
2022-04-28	102.50	103.00	102.00	102.50	90.731	21,437
2022-04-27	102.00	102.50	101.50	102.50	90.731	111,668
2022-04-26	103.50	104.00	102.50	102.50	90.731	77,682
2022-04-25	104.00	104.00	103.00	103.50	91.617	71,816
2022-04-22	104.00	104.50	104.00	104.00	92.059	19,469
2022-04-21	105.00	105.00	104.00	104.00	92.059	48,326
2022-04-20	104.50	105.00	104.00	105.00	92.944	53,873
2022-04-19	104.50	104.50	104.00	104.00	92.059	35,043
2022-04-18	104.00	104.50	104.00	104.00	92.059	22,032
2022-04-15	103.50	105.50	103.50	105.00	92.944	56,690
2022-04-14	104.00	105.00	104.00	104.00	92.059	68,814
2022-04-13	103.50	104.50	103.50	104.00	92.059	57,074
2022-04-12	103.50	103.50	103.50	103.50	91.617	26,195
2022-04-11	104.00	104.00	102.50	103.50	91.617	202,016
2022-04-08	104.00	105.00	103.50	104.00	92.059	73,076
2022-04-07	105.50	105.50	103.50	104.00	92.059	171,108
2022-04-06	106.00	106.00	105.00	105.50	93.387	96,849
2022-04-01	107.00	107.00	106.00	106.00	93.829	52,035
2022-03-31	107.00	107.00	106.50	107.00	94.715	53,603
2022-03-30	107.00	107.50	106.50	107.00	94.715	45,791
2022-03-29	107.00	107.00	106.00	106.00	93.829	43,265
2022-03-28	108.00	108.00	107.00	107.00	94.715	46,766
2022-03-25	108.00	108.50	107.50	108.00	95.600	65,603
2022-03-24	108.00	108.00	107.50	108.00	95.600	82,075
2022-03-23	107.50	108.00	107.50	107.50	95.157	88,635
2022-03-22	108.00	108.00	107.00	107.50	95.157	107,416
2022-03-21	107.50	108.00	107.00	108.00	95.600	145,448
2022-03-18	106.00	108.00	106.00	107.50	95.157	130,906
2022-03-17	104.50	106.50	104.50	106.50	94.272	191,720
2022-03-16	105.00	105.00	103.00	104.00	92.059	146,690
2022-03-15	102.50	102.50	101.00	101.50	89.846	72,133
2022-03-14	103.00	103.00	102.00	102.00	90.289	61,145
2022-03-11	103.00	103.00	102.00	103.00	91.174	30,565
2022-03-10	104.00	104.50	103.00	103.00	91.174	45,192
2022-03-09	101.50	103.00	100.50	103.00	91.174	95,006
2022-03-08	100.50	102.00	100.00	100.50	88.961	167,682
2022-03-07	104.00	104.00	101.50	102.50	90.731	222,096
2022-03-04	104.50	105.50	103.50	104.50	92.502	52,955
2022-03-03	105.00	105.00	104.00	104.00	92.059	31,669
2022-03-02	105.00	105.00	104.00	104.50	92.502	47,234
2022-03-01	104.00	105.00	104.00	105.00	92.944	45,333
2022-02-25	104.50	104.50	103.00	104.00	92.059	85,742
2022-02-24	104.00	105.50	103.00	104.00	92.059	222,022

← NewerPage 19 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.