Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	104.00	105.50	103.00	104.00	92.059	222,022
2022-02-23	104.00	104.50	104.00	104.50	92.502	71,408
2022-02-22	105.50	105.50	104.00	104.00	92.059	83,383
2022-02-21	104.50	105.50	104.50	105.50	93.387	59,151
2022-02-18	103.50	105.00	103.50	104.50	92.502	95,968
2022-02-17	103.50	105.00	103.50	104.50	92.502	127,078
2022-02-16	103.00	104.00	101.50	103.50	91.617	361,231
2022-02-15	103.50	104.50	102.00	102.50	90.731	758,464
2022-02-14	103.50	105.00	102.50	103.50	91.617	463,808
2022-02-11	107.50	108.00	107.00	107.00	94.715	49,450
2022-02-10	108.00	108.00	106.50	107.00	94.715	32,483
2022-02-09	107.50	107.50	105.00	107.50	95.157	76,934
2022-02-08	107.50	108.50	107.00	107.50	95.157	163,611
2022-02-07	104.50	107.50	104.50	106.50	94.272	71,775
2022-01-26	104.50	105.00	104.00	104.00	92.059	113,709
2022-01-25	105.50	105.50	103.50	104.50	92.502	178,168
2022-01-24	105.50	105.50	104.50	105.50	93.387	164,966
2022-01-21	105.50	106.00	105.50	105.50	93.387	30,115
2022-01-20	105.50	106.00	105.50	105.50	93.387	59,373
2022-01-19	106.50	107.00	106.00	106.00	93.829	44,552
2022-01-18	107.00	107.50	106.50	106.50	94.272	85,897
2022-01-17	105.00	107.00	105.00	107.00	94.715	80,788
2022-01-14	105.50	106.00	105.00	105.50	93.387	67,319
2022-01-13	106.00	106.50	105.50	106.00	93.829	45,837
2022-01-12	107.00	107.00	105.50	106.50	94.272	77,785
2022-01-11	106.00	107.00	105.00	107.00	94.715	156,236
2022-01-10	108.50	109.00	107.00	108.00	95.600	92,754
2022-01-07	109.00	110.00	108.00	109.00	96.485	169,135
2022-01-06	107.50	108.50	107.50	108.50	96.042	98,688
2022-01-05	106.50	107.50	106.50	107.50	95.157	128,875
2022-01-04	106.50	107.00	106.00	106.50	94.272	71,549
2022-01-03	106.00	106.50	106.00	106.50	94.272	118,026
2021-12-30	106.00	106.50	106.00	106.00	93.829	49,475
2021-12-29	106.00	106.50	106.00	106.50	94.272	21,452
2021-12-28	106.50	106.50	105.50	106.00	93.829	29,540
2021-12-27	106.00	106.50	106.00	106.00	93.829	84,848
2021-12-24	105.50	107.00	105.50	106.00	93.829	92,506
2021-12-23	105.50	106.00	105.00	105.50	93.387	40,707
2021-12-22	105.50	105.50	105.00	105.50	93.387	43,331
2021-12-21	105.50	106.00	105.00	105.50	93.387	44,199
2021-12-20	105.50	105.50	105.00	105.50	93.387	41,475
2021-12-17	106.00	106.50	105.50	106.00	93.829	49,496
2021-12-16	105.50	106.50	105.50	106.00	93.829	26,360
2021-12-15	106.00	106.00	105.50	105.50	93.387	25,073
2021-12-14	106.00	106.50	105.00	106.00	93.829	74,456
2021-12-13	106.00	106.50	106.00	106.50	94.272	44,053
2021-12-10	106.50	107.50	105.50	107.00	94.715	154,040
2021-12-09	106.50	107.00	106.00	106.50	94.272	138,873
2021-12-08	104.50	105.50	104.50	105.00	92.944	71,662
2021-12-07	104.50	105.00	104.00	104.50	92.502	59,616
2021-12-06	104.50	105.00	104.00	104.50	92.502	64,370
2021-12-03	104.00	105.00	104.00	104.50	92.502	60,134
2021-12-02	104.50	104.50	103.50	104.00	92.059	127,368
2021-12-01	105.00	105.00	104.00	104.50	92.502	58,686
2021-11-30	105.50	106.50	104.50	105.00	92.944	159,157
2021-11-29	103.00	105.00	102.00	104.50	92.502	215,673
2021-11-26	105.50	105.50	104.00	104.00	92.059	103,693
2021-11-25	104.50	106.50	104.50	105.50	93.387	152,753
2021-11-24	104.00	105.00	104.00	104.00	92.059	75,460
2021-11-23	103.50	104.50	103.50	104.50	92.502	77,630

← NewerPage 20 of 21 · 1,228 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.