Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 124.50
-0.50 (-0.40%)
May 8, 2026, 1:24 PM CST
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 121.00 | 122.00 | 120.50 | 122.00 | 122.00 | 0.83% | 93,090 |
| Apr 27, 2026 | 122.00 | 122.00 | 120.50 | 121.00 | 121.00 | -0.82% | 187,472 |
| Apr 24, 2026 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | -0.81% | 140,470 |
| Apr 23, 2026 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | -1.20% | 123,431 |
| Apr 22, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | - | 75,865 |
| Apr 21, 2026 | 124.00 | 124.50 | 123.50 | 124.50 | 124.50 | - | 80,102 |
| Apr 20, 2026 | 126.50 | 126.50 | 123.00 | 124.50 | 124.50 | -1.19% | 217,822 |
| Apr 17, 2026 | 126.50 | 127.00 | 125.50 | 126.00 | 126.00 | -1.18% | 143,089 |
| Apr 16, 2026 | 127.50 | 128.00 | 127.00 | 127.50 | 127.50 | - | 73,289 |
| Apr 15, 2026 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | -0.39% | 68,835 |
| Apr 14, 2026 | 128.00 | 128.00 | 127.50 | 128.00 | 128.00 | - | 37,926 |
| Apr 13, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | -0.39% | 44,132 |
| Apr 10, 2026 | 127.50 | 128.50 | 127.00 | 128.50 | 128.50 | -1.15% | 133,082 |
| Apr 9, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.39% | 15,793 |
| Apr 8, 2026 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 38,602 |
| Apr 7, 2026 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | -0.39% | 16,363 |
| Apr 2, 2026 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | - | 14,871 |
| Apr 1, 2026 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | 0.39% | 31,886 |
| Mar 31, 2026 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 0.39% | 32,317 |
| Mar 30, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | -0.77% | 28,406 |
| Mar 27, 2026 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | - | 25,436 |
| Mar 26, 2026 | 130.00 | 130.50 | 129.50 | 129.50 | 129.50 | - | 20,921 |
| Mar 25, 2026 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | - | 17,279 |
| Mar 24, 2026 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | - | 29,280 |
| Mar 23, 2026 | 130.50 | 130.50 | 129.50 | 129.50 | 129.50 | -1.15% | 30,784 |
| Mar 20, 2026 | 130.50 | 131.50 | 130.50 | 131.00 | 131.00 | - | 25,049 |
| Mar 19, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | - | 17,257 |
| Mar 18, 2026 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | - | 34,782 |
| Mar 17, 2026 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | - | 40,783 |
| Mar 16, 2026 | 131.50 | 131.50 | 130.00 | 131.00 | 131.00 | -0.38% | 42,441 |
| Mar 13, 2026 | 130.50 | 131.50 | 130.00 | 131.50 | 131.50 | 0.77% | 36,822 |
| Mar 12, 2026 | 131.50 | 131.50 | 129.50 | 130.50 | 130.50 | -1.51% | 51,865 |
| Mar 11, 2026 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 1.53% | 42,249 |
| Mar 10, 2026 | 129.00 | 131.00 | 129.00 | 130.50 | 130.50 | 2.35% | 65,888 |
| Mar 9, 2026 | 128.00 | 128.00 | 126.50 | 127.50 | 127.50 | -1.92% | 108,779 |
| Mar 6, 2026 | 128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 33,539 |
| Mar 5, 2026 | 128.50 | 130.50 | 128.50 | 129.50 | 129.50 | 0.78% | 46,880 |
| 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 |