Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	143.00	143.00	143.00	143.00	143.00	0
2024-10-30	143.00	145.00	142.50	143.00	143.00	26,000
2024-10-29	144.00	144.00	141.50	143.00	143.00	81,000
2024-10-28	145.00	145.50	144.00	144.00	144.00	37,000
2024-10-25	145.00	145.00	144.00	144.50	144.50	23,000
2024-10-24	144.00	145.00	144.00	144.50	144.50	15,000
2024-10-23	145.50	145.50	145.00	145.50	145.50	17,000
2024-10-22	146.00	146.00	144.50	145.00	145.00	24,000
2024-10-21	145.00	145.50	144.50	144.50	144.50	24,000
2024-10-18	146.00	146.00	143.50	144.50	144.50	106,000
2024-10-17	147.50	147.50	146.00	146.00	146.00	24,000
2024-10-16	145.50	146.00	145.00	145.50	145.50	37,000
2024-10-15	148.50	148.50	145.00	145.50	145.50	86,000
2024-10-14	149.50	149.50	146.50	146.50	146.50	46,000
2024-10-11	149.00	149.00	147.50	147.50	147.50	32,000
2024-10-09	149.50	150.00	147.50	149.00	149.00	37,000
2024-10-08	149.00	149.00	148.00	148.00	148.00	20,000
2024-10-07	150.00	151.50	148.50	149.00	149.00	40,000
2024-10-04	150.00	151.50	149.50	149.50	149.50	28,000
2024-10-03	151.50	151.50	151.50	151.50	151.50	0
2024-10-02	151.50	151.50	151.50	151.50	151.50	0
2024-10-01	150.00	151.50	149.00	151.50	151.50	57,000
2024-09-30	147.50	151.50	147.00	151.50	151.50	96,000
2024-09-27	148.00	148.50	147.00	147.50	147.50	34,000
2024-09-26	148.00	148.00	147.00	147.50	147.50	24,000
2024-09-25	147.50	147.50	146.00	146.50	146.50	44,000
2024-09-24	146.50	146.50	146.00	146.50	146.50	35,000
2024-09-23	146.50	146.50	145.50	145.50	145.50	30,000
2024-09-20	148.00	148.00	145.50	146.50	146.50	142,000
2024-09-19	147.00	148.00	146.50	146.50	146.50	24,000
2024-09-18	148.00	148.00	145.50	146.50	146.50	70,000
2024-09-16	149.50	149.50	148.00	148.00	148.00	19,000
2024-09-13	150.00	150.00	148.50	149.00	149.00	24,000
2024-09-12	149.50	149.50	149.00	149.00	149.00	15,000
2024-09-11	145.50	150.00	145.50	150.00	150.00	59,000
2024-09-10	151.50	151.50	148.50	148.50	148.50	114,000
2024-09-09	152.00	153.50	151.50	153.50	153.50	40,000
2024-09-06	151.50	153.00	151.00	152.50	152.50	22,000
2024-09-05	151.50	153.00	151.50	152.50	152.50	35,000
2024-09-04	151.00	151.50	150.50	151.00	151.00	58,000
2024-09-03	152.50	152.50	151.50	152.50	152.50	47,000
2024-09-02	155.00	156.00	152.50	152.50	152.50	69,000
2024-08-30	156.00	156.50	154.00	154.50	154.50	71,000
2024-08-29	153.00	156.00	153.00	156.00	156.00	258,000
2024-08-28	152.00	152.50	151.00	152.50	152.50	29,000
2024-08-27	152.50	152.50	151.00	152.00	152.00	43,000
2024-08-26	153.00	154.00	152.00	153.00	153.00	68,000
2024-08-23	153.00	153.00	152.00	152.50	152.50	47,000
2024-08-22	153.50	154.00	153.00	153.00	153.00	23,000
2024-08-21	153.00	153.50	152.00	153.50	153.50	46,000
2024-08-20	153.50	154.00	153.00	153.00	153.00	11,000
2024-08-19	155.00	155.00	152.50	154.00	154.00	73,000
2024-08-16	154.00	154.50	153.50	154.50	154.50	47,000
2024-08-15	153.50	154.00	152.50	154.00	154.00	143,000
2024-08-14	153.00	154.00	152.00	152.00	152.00	72,000
2024-08-13	152.00	152.50	151.00	152.00	152.00	105,000
2024-08-12	151.00	153.50	150.00	151.50	151.50	224,000
2024-08-09	147.00	148.00	146.50	147.50	147.50	72,000
2024-08-08	142.50	144.50	142.00	144.00	144.00	14,000
2024-08-07	141.50	145.00	141.00	144.00	144.00	77,000

← NewerPage 9 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.