Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 107.00
-0.50 (-0.47%)
Aug 21, 2026, 1:30 PM CST
Sinmag Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 43,988 |
| Aug 20, 2026 | 107.50 | 107.50 | 106.50 | 107.50 | 107.50 | - | 73,706 |
| Aug 19, 2026 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | - | 70,048 |
| Aug 18, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 62,068 |
| Aug 17, 2026 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | - | 54,589 |
| Aug 14, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.83% | 198,491 |
| Aug 13, 2026 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.90% | 110,596 |
| Aug 12, 2026 | 110.00 | 111.50 | 109.00 | 110.50 | 110.50 | -2.64% | 517,013 |
| Aug 11, 2026 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | 0.89% | 169,527 |
| Aug 10, 2026 | 112.50 | 113.50 | 112.50 | 112.50 | 112.50 | - | 84,111 |
| Aug 7, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 39,240 |
| Aug 6, 2026 | 112.00 | 112.50 | 112.00 | 112.50 | 112.50 | 0.45% | 47,176 |
| Aug 5, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.45% | 74,609 |
| Aug 4, 2026 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | -0.45% | 31,896 |
| Aug 3, 2026 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | -0.44% | 46,422 |
| Jul 31, 2026 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | 0.45% | 51,637 |
| Jul 30, 2026 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 0.45% | 40,130 |
| Jul 29, 2026 | 111.00 | 112.00 | 110.50 | 111.50 | 111.50 | 0.45% | 99,242 |
| Jul 28, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 120,617 |
| Jul 27, 2026 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | -0.44% | 44,117 |
| Jul 24, 2026 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | -1.32% | 81,248 |
| Jul 23, 2026 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | - | 55,828 |
| Jul 22, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 53,705 |
| Jul 21, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.44% | 88,392 |
| Jul 20, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 94,348 |
| Jul 17, 2026 | 116.50 | 116.50 | 114.50 | 115.00 | 115.00 | -1.29% | 124,688 |
| Jul 16, 2026 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | - | 76,867 |
| Jul 15, 2026 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | - | 125,810 |
| Jul 14, 2026 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 1.30% | 200,934 |
| Jul 13, 2026 | 124.50 | 124.50 | 123.00 | 123.50 | 115.00 | -1.20% | 262,353 |
| Jul 9, 2026 | 124.50 | 125.00 | 124.00 | 125.00 | 116.40 | 0.40% | 45,216 |
| Jul 8, 2026 | 124.50 | 125.00 | 124.00 | 124.50 | 115.93 | - | 28,401 |
| Jul 7, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 115.93 | 0.40% | 90,481 |
| Jul 6, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 115.47 | -0.40% | 68,132 |
| Jul 3, 2026 | 124.00 | 126.00 | 124.00 | 124.50 | 115.93 | 1.22% | 95,003 |
| Jul 2, 2026 | 123.00 | 123.00 | 122.50 | 123.00 | 114.53 | 0.41% | 38,321 |
| Jul 1, 2026 | 122.00 | 122.50 | 121.50 | 122.50 | 114.07 | 0.41% | 88,432 |
| Jun 30, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 113.60 | - | 73,068 |
| Jun 29, 2026 | 122.50 | 123.00 | 122.00 | 122.00 | 113.60 | - | 36,446 |
| Jun 26, 2026 | 122.00 | 122.50 | 121.50 | 122.00 | 113.60 | -0.41% | 57,052 |
| Jun 25, 2026 | 122.50 | 122.50 | 122.00 | 122.50 | 114.07 | - | 82,639 |
| Jun 24, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 114.07 | - | 53,541 |
| Jun 23, 2026 | 124.00 | 124.00 | 122.00 | 122.50 | 114.07 | -1.21% | 105,162 |
| Jun 22, 2026 | 124.50 | 124.50 | 123.50 | 124.00 | 115.47 | - | 119,922 |
| Jun 18, 2026 | 124.00 | 124.50 | 123.50 | 124.00 | 115.47 | - | 85,261 |
| Jun 17, 2026 | 124.00 | 124.00 | 123.50 | 124.00 | 115.47 | - | 33,318 |
| Jun 16, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 115.47 | - | 87,395 |
| Jun 15, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 115.47 | -0.40% | 127,002 |
| Jun 12, 2026 | 124.00 | 124.50 | 123.50 | 124.50 | 115.93 | - | 137,002 |
| Jun 11, 2026 | 124.00 | 124.50 | 123.50 | 124.50 | 115.93 | 0.40% | 62,819 |