Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 52,001 |
| 2026-07-21 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | 85,064 |
| 2026-07-20 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 92,001 |
| 2026-07-17 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | 116,614 |
| 2026-07-16 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | 73,373 |
| 2026-07-15 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 121,274 |
| 2026-07-14 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 189,505 |
| 2026-07-13 | 124.50 | 124.50 | 123.00 | 123.50 | 115.00 | 255,104 |
| 2026-07-10 | 125.00 | 125.00 | 125.00 | 125.00 | 116.40 | 0 |
| 2026-07-09 | 124.50 | 125.00 | 124.00 | 125.00 | 116.40 | 42,030 |
| 2026-07-08 | 124.50 | 125.00 | 124.00 | 124.50 | 115.93 | 26,084 |
| 2026-07-07 | 125.50 | 125.50 | 124.00 | 124.50 | 115.93 | 86,100 |
| 2026-07-06 | 124.50 | 124.50 | 124.00 | 124.00 | 115.47 | 65,524 |
| 2026-07-03 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 91,001 |
| 2026-07-02 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 35,000 |
| 2026-07-01 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 86,001 |
| 2026-06-30 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 71,030 |
| 2026-06-29 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | 34,032 |
| 2026-06-26 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | 53,290 |
| 2026-06-25 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 81,002 |
| 2026-06-24 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 51,031 |
| 2026-06-23 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | 99,487 |
| 2026-06-22 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 117,034 |
| 2026-06-18 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | 82,000 |
| 2026-06-17 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 31,000 |
| 2026-06-16 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 85,000 |
| 2026-06-15 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | 123,000 |
| 2026-06-12 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 135,271 |
| 2026-06-11 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 60,118 |
| 2026-06-10 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 111,219 |
| 2026-06-09 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | 183,001 |
| 2026-06-08 | 126.00 | 127.50 | 125.50 | 126.50 | 126.50 | 168,057 |
| 2026-06-05 | 127.00 | 128.00 | 125.50 | 127.00 | 127.00 | 66,001 |
| 2026-06-04 | 126.00 | 127.50 | 125.50 | 127.50 | 127.50 | 70,192 |
| 2026-06-03 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 108,062 |
| 2026-06-02 | 123.50 | 125.50 | 122.50 | 125.00 | 125.00 | 140,000 |
| 2026-06-01 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 92,052 |
| 2026-05-29 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 87,036 |
| 2026-05-28 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | 54,062 |
| 2026-05-27 | 122.00 | 122.00 | 120.50 | 122.00 | 122.00 | 155,072 |
| 2026-05-26 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | 48,000 |
| 2026-05-25 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 67,000 |
| 2026-05-22 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 55,070 |
| 2026-05-21 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 22,000 |
| 2026-05-20 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 30,001 |
| 2026-05-19 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 70,001 |
| 2026-05-18 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | 70,024 |
| 2026-05-15 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 68,008 |
| 2026-05-14 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 62,106 |
| 2026-05-13 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | 99,298 |
| 2026-05-12 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 49,000 |
| 2026-05-11 | 122.50 | 124.50 | 122.50 | 123.50 | 123.50 | 80,003 |
| 2026-05-08 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | 44,052 |
| 2026-05-07 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 107,024 |
| 2026-05-06 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 43,650 |
| 2026-05-05 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 41,036 |
| 2026-05-04 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 45,320 |
| 2026-04-30 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 48,234 |
| 2026-04-29 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 47,000 |
| 2026-04-28 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | 89,281 |
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.