Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	141.50	141.50	140.50	141.50	141.50	30,018
2025-07-28	142.00	142.00	141.50	141.50	141.50	20,000
2025-07-25	141.50	141.50	141.00	141.50	141.50	13,001
2025-07-24	141.50	142.50	141.50	141.50	141.50	20,010
2025-07-23	141.00	141.50	141.00	141.50	141.50	10,000
2025-07-22	141.00	141.50	140.50	140.50	140.50	26,422
2025-07-21	141.00	141.50	140.50	141.00	141.00	21,000
2025-07-18	141.50	142.50	141.50	141.50	141.50	20,000
2025-07-17	141.50	141.50	141.00	141.50	141.50	34,000
2025-07-16	140.50	142.00	140.50	141.50	141.50	19,000
2025-07-15	140.00	140.50	139.50	140.00	140.00	21,079
2025-07-14	140.00	140.50	140.00	140.00	140.00	13,080
2025-07-11	139.50	141.00	139.50	140.00	140.00	45,000
2025-07-10	140.00	141.00	140.00	140.00	140.00	27,010
2025-07-09	141.50	141.50	140.00	140.00	140.00	61,001
2025-07-08	142.50	142.50	141.50	142.00	142.00	28,040
2025-07-07	143.00	144.50	142.50	143.00	143.00	61,000
2025-07-04	141.50	143.50	141.50	143.00	143.00	52,000
2025-07-03	141.00	141.50	141.00	141.50	141.50	23,015
2025-07-02	141.50	142.00	140.50	141.00	141.00	23,005
2025-07-01	141.00	142.00	141.00	141.50	141.50	19,111
2025-06-30	140.50	141.00	140.50	141.00	141.00	34,050
2025-06-27	140.50	141.00	140.00	140.50	140.50	23,000
2025-06-26	139.50	140.50	139.50	140.50	140.50	28,000
2025-06-25	139.50	140.00	139.00	139.50	139.50	24,010
2025-06-24	138.50	140.00	138.50	139.00	139.00	35,001
2025-06-23	138.50	139.50	138.00	138.50	138.50	32,000
2025-06-20	140.50	140.50	139.00	139.00	139.00	52,132
2025-06-19	140.00	141.00	140.00	140.00	140.00	36,000
2025-06-18	141.50	142.00	140.50	141.00	141.00	21,000
2025-06-17	139.50	141.00	139.50	140.50	140.50	35,008
2025-06-16	140.00	141.00	140.00	140.50	140.50	24,010
2025-06-13	142.50	142.50	141.00	142.00	142.00	51,116
2025-06-12	141.50	142.00	140.50	142.00	142.00	16,008
2025-06-11	140.50	142.50	140.50	142.00	142.00	23,011
2025-06-10	139.50	141.00	139.50	140.50	140.50	47,158
2025-06-09	141.50	142.50	140.00	141.00	141.00	111,258
2025-06-06	142.00	143.00	142.00	143.00	143.00	21,000
2025-06-05	144.00	144.00	143.00	143.00	143.00	11,000
2025-06-04	143.00	144.00	143.00	143.50	143.50	74,011
2025-06-03	144.00	144.00	143.00	144.00	144.00	13,010
2025-06-02	144.00	144.50	143.50	144.00	144.00	13,093
2025-05-29	146.00	146.00	144.50	145.50	145.50	25,050
2025-05-28	146.50	146.50	145.00	145.00	145.00	54,010
2025-05-27	146.50	148.00	146.50	146.50	146.50	52,008
2025-05-26	147.00	148.00	146.00	147.00	147.00	58,059
2025-05-23	146.50	148.00	146.50	147.50	147.50	38,002
2025-05-22	146.00	147.00	145.50	146.50	146.50	41,126
2025-05-21	147.00	147.00	146.50	146.50	146.50	12,000
2025-05-20	146.50	147.50	146.50	147.00	147.00	33,000
2025-05-19	147.50	147.50	147.00	147.00	147.00	43,020
2025-05-16	148.00	148.50	147.50	147.50	147.50	32,002
2025-05-15	148.00	148.00	147.50	147.50	147.50	16,000
2025-05-14	147.00	148.50	147.00	148.50	148.50	74,184
2025-05-13	148.50	148.50	146.00	147.00	147.00	45,000
2025-05-12	148.00	148.00	146.50	146.50	146.50	50,014
2025-05-09	146.00	147.50	144.00	146.50	146.50	185,006
2025-05-08	145.50	145.50	144.50	145.00	145.00	67,018
2025-05-07	146.50	146.50	144.00	145.00	145.00	53,014
2025-05-06	145.00	145.00	142.50	145.00	145.00	76,022

← NewerPage 6 of 21 · 1,226 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.