Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	121.00	122.00	120.50	122.00	122.00	89,281
2026-04-27	122.00	122.00	120.50	121.00	121.00	179,005
2026-04-24	123.00	123.50	121.50	122.00	122.00	133,067
2026-04-23	124.50	124.50	123.00	123.00	123.00	118,102
2026-04-22	125.00	125.00	124.00	124.50	124.50	70,502
2026-04-21	124.00	124.50	123.50	124.50	124.50	74,002
2026-04-20	126.50	126.50	123.00	124.50	124.50	200,048
2026-04-17	126.50	127.00	125.50	126.00	126.00	132,430
2026-04-16	127.50	128.00	127.00	127.50	127.50	69,002
2026-04-15	127.50	127.50	127.00	127.50	127.50	63,302
2026-04-14	128.00	128.00	127.50	128.00	128.00	34,140
2026-04-13	128.00	128.00	127.00	128.00	128.00	39,016
2026-04-10	127.50	128.50	127.00	128.50	128.50	127,133
2026-04-09	129.00	130.00	129.00	130.00	130.00	14,050
2026-04-08	129.50	130.00	129.00	129.50	129.50	36,026
2026-04-07	129.50	129.50	129.00	129.00	129.00	15,031
2026-04-02	129.50	130.00	129.00	129.50	129.50	13,004
2026-04-01	128.50	129.50	128.50	129.50	129.50	30,004
2026-03-31	129.00	129.50	128.50	129.00	129.00	30,638
2026-03-30	129.50	129.50	128.50	128.50	128.50	26,015
2026-03-27	129.50	129.50	129.00	129.50	129.50	23,507
2026-03-26	130.00	130.50	129.50	129.50	129.50	19,020
2026-03-25	130.00	130.00	129.00	129.50	129.50	15,276
2026-03-24	130.00	130.00	129.00	129.50	129.50	28,048
2026-03-23	130.50	130.50	129.50	129.50	129.50	28,028
2026-03-20	130.50	131.50	130.50	131.00	131.00	24,005
2026-03-19	130.50	131.00	130.50	131.00	131.00	15,460
2026-03-18	132.00	132.00	130.50	131.00	131.00	32,007
2026-03-17	131.00	131.50	130.50	131.00	131.00	39,047
2026-03-16	131.50	131.50	130.00	131.00	131.00	41,030
2026-03-13	130.50	131.50	130.00	131.50	131.50	35,007
2026-03-12	131.50	131.50	129.50	130.50	130.50	46,028
2026-03-11	131.00	132.50	131.00	132.50	132.50	41,013
2026-03-10	129.00	131.00	129.00	130.50	130.50	63,005
2026-03-09	128.00	128.00	126.50	127.50	127.50	104,035
2026-03-06	128.50	130.50	128.00	130.00	130.00	32,008
2026-03-05	128.50	130.50	128.50	129.50	129.50	45,015
2026-03-04	130.00	130.00	127.00	128.50	128.50	92,041
2026-03-03	131.00	131.00	129.00	130.00	130.00	80,007
2026-03-02	131.00	131.00	130.00	131.00	131.00	91,969
2026-02-26	132.00	132.00	131.50	132.00	132.00	42,050
2026-02-25	132.50	133.00	131.50	132.00	132.00	35,053
2026-02-24	131.50	133.00	131.50	132.50	132.50	49,248
2026-02-23	129.50	132.00	129.50	132.00	132.00	53,082
2026-02-11	129.50	129.50	128.50	129.50	129.50	47,061
2026-02-10	129.50	130.00	128.50	129.50	129.50	75,003
2026-02-09	130.00	130.00	128.00	128.50	128.50	85,054
2026-02-06	129.00	129.50	128.00	129.50	129.50	57,030
2026-02-05	130.00	130.00	129.00	129.50	129.50	34,652
2026-02-04	130.00	130.00	129.00	130.00	130.00	27,005
2026-02-03	128.50	130.00	128.00	130.00	130.00	50,118
2026-02-02	130.00	130.00	127.00	128.00	128.00	113,505
2026-01-30	130.00	131.00	129.50	129.50	129.50	58,090
2026-01-29	131.50	131.50	129.50	130.00	130.00	175,265
2026-01-28	132.00	132.00	131.00	132.00	132.00	65,151
2026-01-27	132.00	132.00	131.50	132.00	132.00	53,357
2026-01-26	131.50	132.00	131.50	132.00	132.00	33,003
2026-01-23	132.50	132.50	131.50	131.50	131.50	61,025
2026-01-22	132.50	132.50	132.00	132.00	132.00	26,023
2026-01-21	132.00	132.50	131.50	132.00	132.00	56,284

← NewerPage 3 of 5 · 244 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.