Sinmag Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	95.500	96.000	95.500	96.000	96.000	56,502
2026-10-16	96.000	96.300	95.700	96.000	96.000	35,953
2026-10-15	96.300	96.500	96.000	96.100	96.100	84,000
2026-10-14	96.500	96.700	96.200	96.700	96.700	41,439
2026-10-13	96.400	96.900	96.400	96.500	96.500	47,201
2026-10-12	97.000	97.000	96.500	97.000	97.000	38,077
2026-10-08	96.200	97.000	96.200	97.000	97.000	81,062
2026-10-07	95.600	96.200	95.600	96.200	96.200	55,025
2026-10-06	95.700	95.800	95.500	95.700	95.700	63,030
2026-10-05	97.100	97.100	95.500	95.800	95.800	99,025
2026-10-02	97.100	97.300	97.100	97.200	97.200	17,096
2026-10-01	96.800	97.400	96.700	97.400	97.400	24,000
2026-09-30	97.600	98.000	97.000	97.100	97.100	52,023
2026-09-29	97.100	97.600	97.000	97.100	97.100	22,205
2026-09-24	96.600	97.000	96.400	97.000	97.000	23,011
2026-09-23	96.500	96.600	96.400	96.500	96.500	10,016
2026-09-22	97.300	97.300	96.500	96.600	96.600	51,001
2026-09-21	98.800	99.000	96.900	97.300	97.300	59,007
2026-09-18	96.500	98.400	96.000	98.400	98.400	136,000
2026-09-17	97.500	97.500	96.000	96.700	96.700	118,200
2026-09-16	96.000	97.500	95.500	97.500	97.500	101,141
2026-09-15	96.200	96.200	95.400	96.000	96.000	215,378
2026-09-14	97.500	97.500	96.200	96.700	96.700	93,000
2026-09-11	98.400	98.500	97.500	97.700	97.700	58,231
2026-09-10	99.700	99.700	97.700	98.500	98.500	158,400
2026-09-09	101.00	101.00	98.500	99.000	99.000	254,050
2026-09-08	100.50	101.00	100.00	101.00	101.00	81,226
2026-09-07	102.00	102.00	100.00	100.50	100.50	281,138
2026-09-04	102.50	103.00	102.00	102.50	102.50	89,002
2026-09-03	103.00	103.50	102.50	103.00	103.00	23,055
2026-09-02	104.00	104.00	102.00	103.00	103.00	129,055
2026-09-01	105.50	105.50	103.50	104.50	104.50	201,378
2026-08-31	106.50	106.50	105.50	106.00	106.00	44,711
2026-08-28	107.00	107.00	105.50	106.50	106.50	75,635
2026-08-27	107.00	107.00	106.50	107.00	107.00	27,238
2026-08-26	107.00	107.00	106.00	107.00	107.00	48,050
2026-08-25	107.00	107.00	106.00	106.00	106.00	38,005
2026-08-24	107.00	107.50	106.50	107.00	107.00	49,054
2026-08-21	108.00	108.00	107.00	107.00	107.00	41,176
2026-08-20	107.50	107.50	106.50	107.50	107.50	67,225
2026-08-19	107.50	108.00	106.50	107.50	107.50	63,500
2026-08-18	107.50	107.50	107.00	107.50	107.50	56,000
2026-08-17	107.00	108.00	106.50	107.50	107.50	48,000
2026-08-14	109.00	109.00	107.00	107.50	107.50	181,034
2026-08-13	110.50	110.50	109.00	109.50	109.50	102,050
2026-08-12	110.00	111.50	109.00	110.50	110.50	490,053
2026-08-11	113.50	115.50	113.00	113.50	113.50	168,010
2026-08-10	112.50	113.50	112.50	112.50	112.50	83,035
2026-08-07	113.00	113.00	112.00	112.50	112.50	37,100
2026-08-06	112.00	112.50	112.00	112.50	112.50	44,000
2026-08-05	112.00	113.00	112.00	112.00	112.00	72,000
2026-08-04	112.00	112.00	111.50	111.50	111.50	30,000
2026-08-03	112.50	112.50	112.00	112.00	112.00	44,000
2026-07-31	112.50	113.50	112.00	112.50	112.50	49,000
2026-07-30	111.50	113.00	111.00	112.00	112.00	37,052
2026-07-29	111.00	112.00	110.50	111.50	111.50	95,001
2026-07-28	112.00	112.00	111.00	111.00	111.00	117,055
2026-07-27	112.00	112.50	112.00	112.00	112.00	41,001
2026-07-24	114.00	114.00	112.50	112.50	112.50	77,021
2026-07-23	114.00	114.50	113.00	114.00	114.00	52,000

Page 1 of 5 · 243 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.