Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | 44,261 |
| 2026-01-19 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | 62,021 |
| 2026-01-16 | 133.00 | 133.50 | 132.50 | 133.50 | 133.50 | 47,030 |
| 2026-01-15 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | 45,194 |
| 2026-01-14 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 26,061 |
| 2026-01-13 | 132.50 | 133.00 | 131.50 | 133.00 | 133.00 | 70,104 |
| 2026-01-12 | 133.00 | 133.00 | 131.50 | 133.00 | 133.00 | 62,005 |
| 2026-01-09 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 35,000 |
| 2026-01-08 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | 37,001 |
| 2026-01-07 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | 43,201 |
| 2026-01-06 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 22,169 |
| 2026-01-05 | 133.00 | 134.50 | 132.00 | 133.00 | 133.00 | 101,026 |
| 2026-01-02 | 134.00 | 134.50 | 134.00 | 134.00 | 134.00 | 28,000 |
| 2025-12-31 | 134.00 | 135.50 | 134.00 | 134.50 | 134.50 | 18,004 |
| 2025-12-30 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 13,004 |
| 2025-12-29 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | 16,207 |
| 2025-12-26 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | 17,002 |
| 2025-12-24 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | 15,075 |
| 2025-12-23 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | 11,143 |
| 2025-12-22 | 135.00 | 135.50 | 135.00 | 135.00 | 135.00 | 17,110 |
| 2025-12-19 | 134.50 | 136.00 | 134.50 | 135.50 | 135.50 | 9,020 |
| 2025-12-18 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 9,105 |
| 2025-12-17 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | 14,143 |
| 2025-12-16 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | 13,001 |
| 2025-12-15 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 18,020 |
| 2025-12-12 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 9,044 |
| 2025-12-11 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | 22,032 |
| 2025-12-10 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 27,006 |
| 2025-12-09 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | 115,100 |
| 2025-12-08 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 36,202 |
| 2025-12-05 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | 14,060 |
| 2025-12-04 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 35,021 |
| 2025-12-03 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 35,000 |
| 2025-12-02 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | 13,006 |
| 2025-12-01 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 19,050 |
| 2025-11-28 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 42,000 |
| 2025-11-27 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 34,218 |
| 2025-11-26 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 29,001 |
| 2025-11-25 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 7,000 |
| 2025-11-24 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 7,011 |
| 2025-11-21 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | 24,238 |
| 2025-11-20 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 27,000 |
| 2025-11-19 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 15,184 |
| 2025-11-18 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | 16,070 |
| 2025-11-17 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | 17,060 |
| 2025-11-14 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 91,114 |
| 2025-11-13 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 150,002 |
| 2025-11-12 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 16,197 |
| 2025-11-11 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | 36,331 |
| 2025-11-10 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | 22,002 |
| 2025-11-07 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 28,030 |
| 2025-11-06 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 19,059 |
| 2025-11-05 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | 77,090 |
| 2025-11-04 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | 36,110 |
| 2025-11-03 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | 24,021 |
| 2025-10-31 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 22,100 |
| 2025-10-30 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 44,070 |
| 2025-10-29 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 144,125 |
| 2025-10-28 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 75,051 |
| 2025-10-27 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | 40,002 |
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.