Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 132.00
+0.50 (0.38%)
Jan 22, 2026, 1:09 PM CST
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | - | 60,367 |
| Jan 20, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 47,541 |
| Jan 19, 2026 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.75% | 65,804 |
| Jan 16, 2026 | 133.00 | 133.50 | 132.50 | 133.50 | 133.50 | 0.38% | 49,892 |
| Jan 15, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.37% | 47,321 |
| Jan 14, 2026 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 0.38% | 24,267 |
| Jan 13, 2026 | 132.50 | 133.00 | 131.50 | 133.00 | 133.00 | - | 72,994 |
| Jan 12, 2026 | 133.00 | 133.00 | 131.50 | 133.00 | 133.00 | - | 65,443 |
| Jan 9, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | - | 36,812 |
| Jan 8, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | - | 38,501 |
| Jan 7, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.75% | 48,654 |
| Jan 6, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 22,982 |
| Jan 5, 2026 | 133.00 | 134.50 | 132.00 | 133.00 | 133.00 | -0.75% | 107,090 |
| Jan 2, 2026 | 134.00 | 134.50 | 134.00 | 134.00 | 134.00 | -0.37% | 29,170 |
| Dec 31, 2025 | 134.00 | 135.50 | 134.00 | 134.50 | 134.50 | 0.37% | 20,713 |
| Dec 30, 2025 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 14,800 |
| Dec 29, 2025 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | -0.37% | 18,522 |
| Dec 26, 2025 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | -0.37% | 18,914 |
| Dec 24, 2025 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | - | 16,591 |
| Dec 23, 2025 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | - | 10,992 |
| Dec 22, 2025 | 135.00 | 135.50 | 135.00 | 135.00 | 135.00 | -0.37% | 19,140 |
| Dec 19, 2025 | 134.50 | 136.00 | 134.50 | 135.50 | 135.50 | -0.37% | 9,853 |
| Dec 18, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 10,426 |
| Dec 17, 2025 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | - | 15,607 |
| Dec 16, 2025 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | -0.37% | 15,613 |
| Dec 15, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 19,537 |
| Dec 12, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | - | 10,039 |
| Dec 11, 2025 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | -0.37% | 22,904 |
| Dec 10, 2025 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 0.74% | 28,932 |
| Dec 9, 2025 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | -1.09% | 117,217 |
| Dec 8, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 0.37% | 37,305 |
| Dec 5, 2025 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.36% | 15,142 |
| Dec 4, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.72% | 36,681 |
| Dec 3, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 35,549 |
| Dec 2, 2025 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | -0.36% | 13,636 |
| Dec 1, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -0.36% | 18,501 |
| Nov 28, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 42,392 |
| Nov 27, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.73% | 34,812 |
| Nov 26, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 0.37% | 30,244 |
| Nov 25, 2025 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 0.37% | 7,501 |
| Nov 24, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 7,671 |
| Nov 21, 2025 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | -0.37% | 25,645 |
| Nov 20, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 1.11% | 29,578 |
| Nov 19, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 16,574 |
| Nov 18, 2025 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | -0.72% | 17,944 |
| Nov 17, 2025 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | -1.08% | 19,166 |
| Nov 14, 2025 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 0.72% | 94,916 |
| Nov 13, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 2.21% | 154,062 |
| Nov 12, 2025 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 17,472 |
| Nov 11, 2025 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | -0.37% | 38,385 |