Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	155.00	155.00	153.50	154.00	154.00	45,000
2025-02-03	153.50	155.50	152.00	153.50	153.50	83,530
2025-01-22	152.00	153.50	151.50	153.50	153.50	111,000
2025-01-21	151.50	152.00	150.50	152.00	152.00	96,000
2025-01-20	149.00	151.00	148.00	150.50	150.50	88,000
2025-01-17	149.00	149.00	147.00	147.50	147.50	41,000
2025-01-16	149.00	149.00	148.00	149.00	149.00	42,000
2025-01-15	148.50	148.50	147.50	148.50	148.50	33,000
2025-01-14	148.50	149.00	148.00	148.50	148.50	31,000
2025-01-13	150.50	150.50	147.00	148.50	148.50	79,000
2025-01-10	153.00	153.00	149.00	149.50	149.50	70,000
2025-01-09	150.50	155.00	150.00	150.50	150.50	297,000
2025-01-08	147.50	147.50	145.00	147.00	147.00	44,000
2025-01-07	147.00	147.50	146.50	147.00	147.00	40,000
2025-01-06	146.50	147.00	146.00	147.00	147.00	25,000
2025-01-03	147.00	147.00	146.00	146.00	146.00	29,000
2025-01-02	147.50	147.50	146.50	147.00	147.00	35,000
2024-12-31	147.00	147.50	146.00	147.50	147.50	29,000
2024-12-30	147.00	147.50	146.50	147.00	147.00	34,000
2024-12-27	146.00	146.50	146.00	146.50	146.50	15,000
2024-12-26	146.00	146.00	145.00	145.50	145.50	9,000
2024-12-25	146.00	146.00	145.50	146.00	146.00	14,000
2024-12-24	145.50	146.00	145.00	146.00	146.00	37,000
2024-12-23	145.00	145.50	145.00	145.50	145.50	14,000
2024-12-20	144.50	145.00	144.00	144.50	144.50	16,000
2024-12-19	146.00	146.00	143.50	144.50	144.50	64,000
2024-12-18	145.00	145.50	144.50	145.50	145.50	25,000
2024-12-17	144.00	145.50	144.00	144.50	144.50	39,000
2024-12-16	146.00	146.00	143.50	144.00	144.00	110,000
2024-12-13	146.00	146.50	145.50	146.00	146.00	41,000
2024-12-12	146.50	147.50	146.00	146.50	146.50	27,000
2024-12-11	146.50	147.00	146.00	146.00	146.00	35,000
2024-12-10	150.00	150.00	145.50	146.00	146.00	179,000
2024-12-09	145.00	146.00	145.00	145.00	145.00	41,000
2024-12-06	145.00	146.50	144.50	145.00	145.00	73,000
2024-12-05	145.00	146.00	144.50	145.00	145.00	68,000
2024-12-04	145.50	145.50	144.50	145.00	145.00	50,000
2024-12-03	145.50	146.00	144.50	146.00	146.00	61,000
2024-12-02	145.00	146.00	145.00	146.00	146.00	37,000
2024-11-29	145.00	146.00	145.00	145.00	145.00	74,000
2024-11-28	146.00	146.00	145.50	146.00	146.00	54,000
2024-11-27	148.00	148.50	147.00	147.00	147.00	37,000
2024-11-26	147.00	148.50	147.00	148.50	148.50	46,000
2024-11-25	147.00	148.00	146.00	147.00	147.00	66,000
2024-11-22	147.00	148.00	146.50	146.50	146.50	110,000
2024-11-21	146.50	147.50	146.50	147.00	147.00	66,000
2024-11-20	146.50	147.50	146.50	147.00	147.00	46,758
2024-11-19	146.50	148.00	146.50	147.50	147.50	15,000
2024-11-18	147.00	147.50	147.00	147.00	147.00	23,000
2024-11-15	147.00	148.50	146.50	147.50	147.50	64,000
2024-11-14	147.50	148.00	146.50	146.50	146.50	38,000
2024-11-13	148.00	148.00	147.50	148.00	148.00	34,000
2024-11-12	148.00	149.50	147.50	147.50	147.50	69,000
2024-11-11	148.50	149.00	148.00	148.00	148.00	46,000
2024-11-08	149.50	149.50	147.50	148.00	148.00	91,000
2024-11-07	145.00	149.50	144.50	147.50	147.50	108,000
2024-11-06	143.50	144.00	143.00	143.50	143.50	18,000
2024-11-05	143.50	144.00	142.00	143.00	143.00	44,000
2024-11-04	146.00	146.00	144.00	144.00	144.00	20,000
2024-11-01	142.50	143.00	142.00	143.00	143.00	23,000

← NewerPage 8 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.