Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 129.50
+1.00 (0.78%)
At close: Mar 5, 2026
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 128.50 | 130.50 | 128.50 | 130.50 | - | 1.56% | 1,000 |
| Mar 4, 2026 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | -1.15% | 97,408 |
| Mar 3, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 84,125 |
| Mar 2, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | -0.76% | 94,682 |
| Feb 26, 2026 | 132.00 | 132.00 | 131.50 | 132.00 | 132.00 | - | 44,127 |
| Feb 25, 2026 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | -0.38% | 36,697 |
| Feb 24, 2026 | 131.50 | 133.00 | 131.50 | 132.50 | 132.50 | 0.38% | 51,228 |
| Feb 23, 2026 | 129.50 | 132.00 | 129.50 | 132.00 | 132.00 | 1.93% | 56,660 |
| Feb 11, 2026 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | - | 50,867 |
| Feb 10, 2026 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 0.78% | 77,647 |
| Feb 9, 2026 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | -0.77% | 88,301 |
| Feb 6, 2026 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | - | 59,158 |
| Feb 5, 2026 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 36,119 |
| Feb 4, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 29,052 |
| Feb 3, 2026 | 128.50 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 53,627 |
| Feb 2, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 120,772 |
| Jan 30, 2026 | 130.00 | 131.00 | 129.50 | 129.50 | 129.50 | -0.38% | 62,960 |
| Jan 29, 2026 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | -1.52% | 183,339 |
| Jan 28, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 66,866 |
| Jan 27, 2026 | 132.00 | 132.00 | 131.50 | 132.00 | 132.00 | - | 55,277 |
| Jan 26, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.38% | 34,345 |
| Jan 23, 2026 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 63,091 |
| Jan 22, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | - | 28,006 |
| 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 |