Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 136.50
-0.50 (-0.36%)
At close: Dec 5, 2025
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | -0.37% | 22,242 |
| Nov 7, 2025 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 28,697 |
| Nov 6, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 19,980 |
| Nov 5, 2025 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | -0.37% | 80,639 |
| Nov 4, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | - | 37,999 |
| Nov 3, 2025 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | - | 26,211 |
| Oct 31, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 23,175 |
| Oct 30, 2025 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 45,704 |
| Oct 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 150,700 |
| Oct 28, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.10% | 78,610 |
| Oct 27, 2025 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | -0.73% | 42,355 |
| Oct 23, 2025 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | - | 9,957 |
| Oct 22, 2025 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 0.36% | 18,476 |
| Oct 21, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 0.37% | 15,130 |
| Oct 20, 2025 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | -1.09% | 30,060 |
| Oct 17, 2025 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 53,731 |
| Oct 16, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 11,285 |
| Oct 15, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 37,652 |
| Oct 14, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | -0.73% | 27,592 |
| Oct 13, 2025 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | 0.74% | 41,524 |
| Oct 9, 2025 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | -0.37% | 20,241 |
| Oct 8, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | - | 31,660 |
| Oct 7, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | - | 52,093 |
| Oct 3, 2025 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | - | 29,324 |
| Oct 2, 2025 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | -0.36% | 31,288 |
| Oct 1, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 46,157 |
| Sep 30, 2025 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | -0.36% | 32,329 |
| Sep 26, 2025 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | -0.36% | 53,979 |
| Sep 25, 2025 | 138.50 | 139.00 | 138.00 | 138.50 | 138.50 | - | 29,172 |
| Sep 24, 2025 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | - | 17,422 |
| Sep 23, 2025 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | - | 21,510 |