Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 95.80
-1.40 (-1.44%)
Oct 5, 2026, 1:30 PM CST
Sinmag Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 97.10 | 97.30 | 97.10 | 97.20 | 97.20 | -0.21% | 18,877 |
| Oct 1, 2026 | 96.80 | 97.40 | 96.70 | 97.40 | 97.40 | 0.31% | 26,156 |
| Sep 30, 2026 | 97.60 | 98.00 | 97.00 | 97.10 | 97.10 | - | 54,568 |
| Sep 29, 2026 | 97.10 | 97.60 | 97.00 | 97.10 | 97.10 | 0.10% | 25,322 |
| Sep 24, 2026 | 96.60 | 97.00 | 96.40 | 97.00 | 97.00 | 0.52% | 24,167 |
| Sep 23, 2026 | 96.50 | 96.60 | 96.40 | 96.50 | 96.50 | -0.10% | 12,501 |
| Sep 22, 2026 | 97.30 | 97.30 | 96.50 | 96.60 | 96.60 | -0.72% | 55,696 |
| Sep 21, 2026 | 98.80 | 99.00 | 96.90 | 97.30 | 97.30 | -1.12% | 64,668 |
| Sep 18, 2026 | 96.50 | 98.40 | 96.00 | 98.40 | 98.40 | 1.76% | 143,107 |
| Sep 17, 2026 | 97.50 | 97.50 | 96.00 | 96.70 | 96.70 | -0.82% | 125,130 |
| Sep 16, 2026 | 96.00 | 97.50 | 95.50 | 97.50 | 97.50 | 1.56% | 105,441 |
| Sep 15, 2026 | 96.20 | 96.20 | 95.40 | 96.00 | 96.00 | -0.72% | 226,379 |
| Sep 14, 2026 | 97.50 | 97.50 | 96.20 | 96.70 | 96.70 | -1.02% | 99,056 |
| Sep 11, 2026 | 98.40 | 98.50 | 97.50 | 97.70 | 97.70 | -0.81% | 66,102 |
| Sep 10, 2026 | 99.70 | 99.70 | 97.70 | 98.50 | 98.50 | -0.51% | 172,317 |
| Sep 9, 2026 | 101.00 | 101.00 | 98.50 | 99.00 | 99.00 | -1.98% | 282,342 |
| Sep 8, 2026 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 84,696 |
| Sep 7, 2026 | 102.00 | 102.00 | 100.00 | 100.50 | 100.50 | -1.95% | 300,448 |
| Sep 4, 2026 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | -0.49% | 95,124 |
| Sep 3, 2026 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | - | 26,107 |
| Sep 2, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.44% | 139,724 |
| Sep 1, 2026 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | -1.42% | 222,166 |
| Aug 31, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | -0.47% | 47,721 |
| Aug 28, 2026 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | -0.47% | 81,359 |
| Aug 27, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | - | 30,263 |
| Aug 26, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 52,806 |
| Aug 25, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 43,428 |
| Aug 24, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 51,358 |
| 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 |