Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 139.50
-1.00 (-0.72%)
Sep 17, 2025, 1:30 PM CST
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 139.50 | 139.50 | 138.50 | 139.50 | 139.50 | - | 11,219 |
| Sep 16, 2025 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | - | 26,897 |
| Sep 15, 2025 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 0.72% | 21,183 |
| Sep 12, 2025 | 138.50 | 139.00 | 136.00 | 138.50 | 138.50 | -0.36% | 113,763 |
| Sep 11, 2025 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.71% | 43,225 |
| Sep 10, 2025 | 141.50 | 141.50 | 139.50 | 140.00 | 140.00 | -0.36% | 18,520 |
| Sep 9, 2025 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | -0.71% | 23,754 |
| Sep 8, 2025 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | - | 26,948 |
| Sep 5, 2025 | 139.50 | 141.50 | 139.00 | 141.50 | 141.50 | 0.71% | 40,669 |
| Sep 4, 2025 | 140.50 | 141.00 | 139.50 | 140.50 | 140.50 | - | 21,283 |
| Sep 3, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -0.71% | 34,329 |
| Sep 2, 2025 | 143.00 | 146.50 | 139.00 | 141.50 | 141.50 | 0.35% | 206,884 |
| Sep 1, 2025 | 138.50 | 141.00 | 138.00 | 141.00 | 141.00 | 2.17% | 97,134 |
| Aug 29, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 29,578 |
| Aug 28, 2025 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 0.73% | 29,987 |
| Aug 27, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | 1.48% | 48,292 |
| Aug 26, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 21,681 |
| Aug 25, 2025 | 134.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 55,163 |
| Aug 22, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 34,986 |
| Aug 21, 2025 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | - | 202,202 |
| Aug 20, 2025 | 135.00 | 135.50 | 131.50 | 133.00 | 133.00 | -2.21% | 207,838 |
| Aug 19, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.09% | 101,130 |
| Aug 18, 2025 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | -2.14% | 218,108 |
| Aug 15, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 0.72% | 64,294 |
| Aug 14, 2025 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | -5.74% | 322,925 |
| Aug 13, 2025 | 149.00 | 149.00 | 147.50 | 148.00 | 138.84 | -0.67% | 326,501 |
| Aug 12, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 139.78 | -0.33% | 189,430 |
| Aug 11, 2025 | 149.50 | 149.50 | 148.50 | 149.50 | 140.24 | - | 120,437 |
| Aug 8, 2025 | 149.50 | 150.00 | 148.50 | 149.50 | 140.24 | - | 103,707 |
| Aug 7, 2025 | 147.50 | 149.50 | 147.50 | 149.50 | 140.24 | 1.36% | 111,301 |
| Aug 6, 2025 | 148.50 | 148.50 | 147.00 | 147.50 | 138.37 | -1.01% | 46,611 |
| Aug 5, 2025 | 148.00 | 150.00 | 148.00 | 149.00 | 139.78 | 1.36% | 224,602 |
| Aug 4, 2025 | 145.00 | 148.50 | 144.50 | 147.00 | 137.90 | 1.38% | 196,581 |
| Aug 1, 2025 | 141.50 | 146.00 | 141.00 | 145.00 | 136.02 | 2.84% | 155,543 |
| Jul 31, 2025 | 141.50 | 142.00 | 141.00 | 141.00 | 132.27 | - | 29,785 |
| Jul 30, 2025 | 141.50 | 141.50 | 141.00 | 141.00 | 132.27 | -0.35% | 20,869 |
| Jul 29, 2025 | 141.50 | 141.50 | 140.50 | 141.50 | 132.74 | - | 31,666 |
| Jul 28, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 132.74 | - | 22,613 |
| Jul 25, 2025 | 141.50 | 141.50 | 141.00 | 141.50 | 132.74 | - | 14,939 |
| Jul 24, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 132.74 | - | 20,814 |
| Jul 23, 2025 | 141.00 | 141.50 | 141.00 | 141.50 | 132.74 | 0.71% | 11,113 |
| Jul 22, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 131.80 | -0.35% | 28,134 |
| Jul 21, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 132.27 | -0.35% | 22,758 |
| Jul 18, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 132.74 | - | 20,950 |
| Jul 17, 2025 | 141.50 | 141.50 | 141.00 | 141.50 | 132.74 | - | 35,496 |
| Jul 16, 2025 | 140.50 | 142.00 | 140.50 | 141.50 | 132.74 | 1.07% | 20,854 |
| Jul 15, 2025 | 140.00 | 140.50 | 139.50 | 140.00 | 131.33 | - | 21,758 |
| Jul 14, 2025 | 140.00 | 140.50 | 140.00 | 140.00 | 131.33 | - | 13,485 |
| Jul 11, 2025 | 139.50 | 141.00 | 139.50 | 140.00 | 131.33 | - | 45,814 |
| Jul 10, 2025 | 140.00 | 141.00 | 140.00 | 140.00 | 131.33 | - | 28,050 |