Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 9,001 |
| 2025-10-22 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 17,101 |
| 2025-10-21 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 14,108 |
| 2025-10-20 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 28,001 |
| 2025-10-17 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 52,023 |
| 2025-10-16 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | 10,175 |
| 2025-10-15 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 37,100 |
| 2025-10-14 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | 25,005 |
| 2025-10-13 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | 39,041 |
| 2025-10-09 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | 19,088 |
| 2025-10-08 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 30,045 |
| 2025-10-07 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 49,200 |
| 2025-10-03 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 28,010 |
| 2025-10-02 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | 29,025 |
| 2025-10-01 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | 44,020 |
| 2025-09-30 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 30,037 |
| 2025-09-29 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-09-26 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 51,190 |
| 2025-09-25 | 138.50 | 139.00 | 138.00 | 138.50 | 138.50 | 28,010 |
| 2025-09-24 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 16,000 |
| 2025-09-23 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | 19,020 |
| 2025-09-22 | 139.50 | 139.50 | 137.50 | 138.50 | 138.50 | 21,001 |
| 2025-09-19 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 15,001 |
| 2025-09-18 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | 62,107 |
| 2025-09-17 | 139.50 | 139.50 | 138.50 | 139.50 | 139.50 | 10,010 |
| 2025-09-16 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | 26,103 |
| 2025-09-15 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 20,004 |
| 2025-09-12 | 138.50 | 139.00 | 136.00 | 138.50 | 138.50 | 109,167 |
| 2025-09-11 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | 40,551 |
| 2025-09-10 | 141.50 | 141.50 | 139.50 | 140.00 | 140.00 | 17,050 |
| 2025-09-09 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | 22,107 |
| 2025-09-08 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | 25,031 |
| 2025-09-05 | 139.50 | 141.50 | 139.00 | 141.50 | 141.50 | 39,130 |
| 2025-09-04 | 140.50 | 141.00 | 139.50 | 140.50 | 140.50 | 20,000 |
| 2025-09-03 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | 33,264 |
| 2025-09-02 | 143.00 | 146.50 | 139.00 | 141.50 | 141.50 | 204,222 |
| 2025-09-01 | 138.50 | 141.00 | 138.00 | 141.00 | 141.00 | 93,203 |
| 2025-08-29 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | 27,037 |
| 2025-08-28 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 29,200 |
| 2025-08-27 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | 45,231 |
| 2025-08-26 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 20,007 |
| 2025-08-25 | 134.00 | 134.50 | 133.00 | 133.50 | 133.50 | 52,500 |
| 2025-08-22 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 31,242 |
| 2025-08-21 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | 195,050 |
| 2025-08-20 | 135.00 | 135.50 | 131.50 | 133.00 | 133.00 | 199,010 |
| 2025-08-19 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 95,213 |
| 2025-08-18 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | 210,022 |
| 2025-08-15 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 60,002 |
| 2025-08-14 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 311,171 |
| 2025-08-13 | 149.00 | 149.00 | 147.50 | 148.00 | 138.84 | 316,560 |
| 2025-08-12 | 150.00 | 150.00 | 147.00 | 149.00 | 139.78 | 184,381 |
| 2025-08-11 | 149.50 | 149.50 | 148.50 | 149.50 | 140.24 | 117,142 |
| 2025-08-08 | 149.50 | 150.00 | 148.50 | 149.50 | 140.24 | 100,039 |
| 2025-08-07 | 147.50 | 149.50 | 147.50 | 149.50 | 149.50 | 107,102 |
| 2025-08-06 | 148.50 | 148.50 | 147.00 | 147.50 | 147.50 | 44,349 |
| 2025-08-05 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 220,001 |
| 2025-08-04 | 145.00 | 148.50 | 144.50 | 147.00 | 147.00 | 192,410 |
| 2025-08-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 154,542 |
| 2025-07-31 | 141.50 | 142.00 | 141.00 | 141.00 | 141.00 | 28,248 |
| 2025-07-30 | 141.50 | 141.50 | 141.00 | 141.00 | 141.00 | 19,025 |
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.