Sinmag Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 76,009 |
| 2025-05-02 | 147.50 | 148.00 | 146.50 | 148.00 | 148.00 | 87,009 |
| 2025-04-30 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 55,000 |
| 2025-04-29 | 145.50 | 147.50 | 145.00 | 147.50 | 147.50 | 110,002 |
| 2025-04-28 | 144.00 | 144.50 | 143.50 | 144.00 | 144.00 | 31,000 |
| 2025-04-25 | 143.50 | 144.50 | 143.50 | 143.50 | 143.50 | 55,000 |
| 2025-04-24 | 140.50 | 142.00 | 140.50 | 142.00 | 142.00 | 52,199 |
| 2025-04-23 | 137.50 | 140.50 | 137.50 | 140.00 | 140.00 | 74,109 |
| 2025-04-22 | 137.00 | 137.50 | 136.50 | 136.50 | 136.50 | 39,147 |
| 2025-04-21 | 137.50 | 137.50 | 136.50 | 137.00 | 137.00 | 47,002 |
| 2025-04-18 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 35,101 |
| 2025-04-17 | 136.50 | 138.00 | 135.50 | 137.50 | 137.50 | 44,002 |
| 2025-04-16 | 137.00 | 138.00 | 136.50 | 137.50 | 137.50 | 49,052 |
| 2025-04-15 | 136.00 | 138.00 | 136.00 | 137.50 | 137.50 | 59,136 |
| 2025-04-14 | 138.00 | 139.00 | 135.50 | 136.00 | 136.00 | 154,322 |
| 2025-04-11 | 129.00 | 133.50 | 125.00 | 133.00 | 133.00 | 226,110 |
| 2025-04-10 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | 72,002 |
| 2025-04-09 | 124.50 | 125.00 | 116.00 | 117.00 | 117.00 | 595,249 |
| 2025-04-08 | 122.00 | 127.00 | 121.50 | 126.50 | 126.50 | 501,044 |
| 2025-04-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 44,077 |
| 2025-04-02 | 148.00 | 149.00 | 147.50 | 147.50 | 147.50 | 38,064 |
| 2025-04-01 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | 64,029 |
| 2025-03-31 | 150.00 | 150.00 | 146.50 | 146.50 | 146.50 | 117,022 |
| 2025-03-28 | 151.50 | 151.50 | 149.50 | 150.00 | 150.00 | 111,188 |
| 2025-03-27 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 38,013 |
| 2025-03-26 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 22,060 |
| 2025-03-25 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 56,280 |
| 2025-03-24 | 152.00 | 153.00 | 151.50 | 153.00 | 153.00 | 37,016 |
| 2025-03-21 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 52,001 |
| 2025-03-20 | 152.00 | 152.50 | 151.00 | 152.50 | 152.50 | 48,014 |
| 2025-03-19 | 153.50 | 153.50 | 150.50 | 151.00 | 151.00 | 73,004 |
| 2025-03-18 | 152.50 | 153.00 | 151.50 | 153.00 | 153.00 | 42,008 |
| 2025-03-17 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | 19,082 |
| 2025-03-14 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | 47,120 |
| 2025-03-13 | 154.50 | 154.50 | 152.00 | 152.50 | 152.50 | 82,451 |
| 2025-03-12 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 232,127 |
| 2025-03-11 | 156.00 | 157.00 | 152.50 | 156.50 | 156.50 | 149,104 |
| 2025-03-10 | 156.00 | 157.50 | 155.00 | 157.00 | 157.00 | 84,176 |
| 2025-03-07 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 223,333 |
| 2025-03-06 | 154.50 | 154.50 | 153.50 | 154.00 | 154.00 | 40,005 |
| 2025-03-05 | 150.50 | 154.50 | 150.50 | 154.00 | 154.00 | 46,156 |
| 2025-03-04 | 149.50 | 151.50 | 149.00 | 150.00 | 150.00 | 272,053 |
| 2025-03-03 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 49,176 |
| 2025-02-27 | 152.50 | 153.00 | 152.00 | 153.00 | 153.00 | 40,009 |
| 2025-02-26 | 153.00 | 154.50 | 151.00 | 151.50 | 151.50 | 277,338 |
| 2025-02-25 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 30,056 |
| 2025-02-24 | 154.00 | 154.00 | 151.50 | 153.00 | 153.00 | 233,330 |
| 2025-02-21 | 154.00 | 155.00 | 150.50 | 154.50 | 154.50 | 218,051 |
| 2025-02-20 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 29,161 |
| 2025-02-19 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 47,100 |
| 2025-02-18 | 153.50 | 154.50 | 153.50 | 154.00 | 154.00 | 26,005 |
| 2025-02-17 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | 56,177 |
| 2025-02-14 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | 44,343 |
| 2025-02-13 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 31,009 |
| 2025-02-12 | 154.00 | 157.50 | 154.00 | 154.50 | 154.50 | 113,584 |
| 2025-02-11 | 153.50 | 155.50 | 152.50 | 155.00 | 155.00 | 105,061 |
| 2025-02-10 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 36,126 |
| 2025-02-07 | 155.00 | 155.50 | 154.50 | 155.50 | 155.50 | 48,517 |
| 2025-02-06 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 63,101 |
| 2025-02-05 | 154.00 | 155.00 | 153.50 | 154.50 | 154.50 | 74,012 |
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.