Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 125.00
+0.50 (0.40%)
At close: Jul 9, 2026
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 124.00 | 125.00 | 124.00 | 124.50 | - | - | 11,228 |
| Jul 8, 2026 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | - | 28,401 |
| Jul 7, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 0.40% | 90,481 |
| Jul 6, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 68,132 |
| Jul 3, 2026 | 124.00 | 126.00 | 124.00 | 124.50 | 124.50 | 1.22% | 95,003 |
| Jul 2, 2026 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | 38,321 |
| Jul 1, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 122.50 | 0.41% | 88,432 |
| Jun 30, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | - | 73,068 |
| Jun 29, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | - | 36,446 |
| Jun 26, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 57,052 |
| Jun 25, 2026 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | - | 82,639 |
| Jun 24, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | - | 53,541 |
| Jun 23, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -1.21% | 105,162 |
| Jun 22, 2026 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | - | 119,922 |
| Jun 18, 2026 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | - | 85,261 |
| Jun 17, 2026 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | - | 33,318 |
| Jun 16, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 87,395 |
| Jun 15, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | -0.40% | 127,002 |
| Jun 12, 2026 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | - | 137,002 |
| Jun 11, 2026 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | 0.40% | 62,819 |
| Jun 10, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.20% | 115,463 |
| Jun 9, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | -0.79% | 187,413 |
| Jun 8, 2026 | 126.00 | 127.50 | 125.50 | 126.50 | 126.50 | -0.39% | 168,478 |
| Jun 5, 2026 | 127.00 | 128.00 | 125.50 | 127.00 | 127.00 | -0.39% | 70,088 |
| Jun 4, 2026 | 126.00 | 127.50 | 125.50 | 127.50 | 127.50 | 1.19% | 74,161 |
| Jun 3, 2026 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 0.80% | 111,979 |
| Jun 2, 2026 | 123.50 | 125.50 | 122.50 | 125.00 | 125.00 | 1.63% | 146,207 |
| Jun 1, 2026 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 1.23% | 97,999 |
| May 29, 2026 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | - | 90,109 |
| May 28, 2026 | 122.00 | 122.00 | 121.00 | 121.50 | 121.50 | -0.41% | 57,773 |
| May 27, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 122.00 | - | 160,049 |
| May 26, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | - | 51,060 |
| May 25, 2026 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | -0.41% | 69,297 |
| May 22, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | - | 56,386 |
| May 21, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | - | 23,915 |
| May 20, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | - | 31,038 |
| May 19, 2026 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 72,293 |
| May 18, 2026 | 122.00 | 122.50 | 121.00 | 122.00 | 122.00 | - | 72,074 |
| May 15, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | -0.81% | 74,246 |
| May 14, 2026 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | - | 65,297 |
| May 13, 2026 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | - | 101,598 |
| May 12, 2026 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | -0.40% | 50,262 |
| May 11, 2026 | 122.50 | 124.50 | 122.50 | 123.50 | 123.50 | -0.80% | 82,318 |
| May 8, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | -0.40% | 47,312 |
| May 7, 2026 | 122.50 | 125.50 | 122.00 | 125.00 | 125.00 | 2.04% | 112,412 |
| May 6, 2026 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | - | 47,245 |
| May 5, 2026 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | - | 45,695 |
| May 4, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | -0.41% | 48,072 |
| Apr 30, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 50,106 |
| Apr 29, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 48,532 |