Sinmag Equipment Corporation (TPEX:1580)
Taiwan · Delayed Price · Currency is TWD 111.50
+0.50 (0.45%)
Jul 29, 2026, 1:19 PM CST
Sinmag Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 115.47 | -1.20% | 115,463 |
| Jun 9, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 116.86 | -0.79% | 187,413 |
| Jun 8, 2026 | 126.00 | 127.50 | 125.50 | 126.50 | 117.79 | -0.39% | 173,620 |
| Jun 5, 2026 | 127.00 | 128.00 | 125.50 | 127.00 | 118.26 | -0.39% | 70,088 |
| Jun 4, 2026 | 126.00 | 127.50 | 125.50 | 127.50 | 118.72 | 1.19% | 74,161 |
| Jun 3, 2026 | 125.50 | 126.00 | 124.00 | 126.00 | 117.33 | 0.80% | 111,979 |
| Jun 2, 2026 | 123.50 | 125.50 | 122.50 | 125.00 | 116.40 | 1.63% | 146,207 |
| Jun 1, 2026 | 122.50 | 123.50 | 122.00 | 123.00 | 114.53 | 1.23% | 97,999 |
| May 29, 2026 | 121.00 | 122.00 | 121.00 | 121.50 | 113.14 | - | 90,109 |
| May 28, 2026 | 122.00 | 122.00 | 121.00 | 121.50 | 113.14 | -0.41% | 57,773 |
| May 27, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 113.60 | - | 160,049 |
| May 26, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 113.60 | - | 51,060 |
| May 25, 2026 | 122.50 | 122.50 | 121.50 | 122.00 | 113.60 | -0.41% | 69,297 |
| May 22, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 114.07 | - | 56,386 |
| May 21, 2026 | 122.50 | 123.00 | 122.00 | 122.50 | 114.07 | - | 23,915 |
| May 20, 2026 | 123.00 | 123.00 | 122.00 | 122.50 | 114.07 | - | 31,038 |
| May 19, 2026 | 121.50 | 123.00 | 121.50 | 122.50 | 114.07 | 0.41% | 72,293 |