Sinmag Equipment Corporation (TPEX:1580)
Taiwan
· Delayed Price · Currency is TWD 127.50
-2.50 (-1.92%)
Mar 9, 2026, 1:30 PM CST
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 129.50 | 132.00 | 129.50 | 132.00 | 132.00 | 1.93% | 56,660 |
| Feb 11, 2026 | 129.50 | 129.50 | 128.50 | 129.50 | 129.50 | - | 50,867 |
| Feb 10, 2026 | 129.50 | 130.00 | 128.50 | 129.50 | 129.50 | 0.78% | 77,647 |
| Feb 9, 2026 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | -0.77% | 88,301 |
| Feb 6, 2026 | 129.00 | 129.50 | 128.00 | 129.50 | 129.50 | - | 59,158 |
| Feb 5, 2026 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | -0.38% | 36,119 |
| Feb 4, 2026 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | 29,052 |
| Feb 3, 2026 | 128.50 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 53,627 |
| Feb 2, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.16% | 120,772 |
| Jan 30, 2026 | 130.00 | 131.00 | 129.50 | 129.50 | 129.50 | -0.38% | 62,960 |
| Jan 29, 2026 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | -1.52% | 183,339 |
| Jan 28, 2026 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - | 66,866 |
| Jan 27, 2026 | 132.00 | 132.00 | 131.50 | 132.00 | 132.00 | - | 55,277 |
| Jan 26, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.38% | 34,345 |
| Jan 23, 2026 | 132.50 | 132.50 | 131.50 | 131.50 | 131.50 | -0.38% | 63,091 |
| Jan 22, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | - | 28,006 |
| Jan 21, 2026 | 132.00 | 132.50 | 131.50 | 132.00 | 132.00 | - | 60,367 |
| Jan 20, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 47,541 |
| Jan 19, 2026 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.75% | 65,804 |
| Jan 16, 2026 | 133.00 | 133.50 | 132.50 | 133.50 | 133.50 | 0.38% | 49,892 |
| Jan 15, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.37% | 47,321 |
| Jan 14, 2026 | 133.00 | 133.50 | 133.00 | 133.50 | 133.50 | 0.38% | 24,267 |
| Jan 13, 2026 | 132.50 | 133.00 | 131.50 | 133.00 | 133.00 | - | 72,994 |
| Jan 12, 2026 | 133.00 | 133.00 | 131.50 | 133.00 | 133.00 | - | 65,443 |
| Jan 9, 2026 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | - | 36,812 |
| Jan 8, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | - | 38,501 |
| Jan 7, 2026 | 133.00 | 133.50 | 132.50 | 133.00 | 133.00 | -0.75% | 48,654 |
| Jan 6, 2026 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 0.75% | 22,982 |
| Jan 5, 2026 | 133.00 | 134.50 | 132.00 | 133.00 | 133.00 | -0.75% | 107,090 |
| Jan 2, 2026 | 134.00 | 134.50 | 134.00 | 134.00 | 134.00 | -0.37% | 29,170 |
| Dec 31, 2025 | 134.00 | 135.50 | 134.00 | 134.50 | 134.50 | 0.37% | 20,713 |
| Dec 30, 2025 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 14,800 |
| Dec 29, 2025 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | -0.37% | 18,522 |
| Dec 26, 2025 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | -0.37% | 18,914 |
| Dec 24, 2025 | 135.00 | 135.50 | 134.50 | 135.00 | 135.00 | - | 16,591 |
| Dec 23, 2025 | 135.50 | 135.50 | 135.00 | 135.00 | 135.00 | - | 10,992 |
| Dec 22, 2025 | 135.00 | 135.50 | 135.00 | 135.00 | 135.00 | -0.37% | 19,140 |
| Dec 19, 2025 | 134.50 | 136.00 | 134.50 | 135.50 | 135.50 | -0.37% | 9,853 |
| Dec 18, 2025 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 0.37% | 10,426 |
| Dec 17, 2025 | 135.50 | 136.00 | 135.50 | 135.50 | 135.50 | - | 15,607 |
| Dec 16, 2025 | 135.50 | 135.50 | 135.00 | 135.50 | 135.50 | -0.37% | 15,613 |
| Dec 15, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 19,537 |
| Dec 12, 2025 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | - | 10,039 |
| Dec 11, 2025 | 136.50 | 136.50 | 135.00 | 136.00 | 136.00 | -0.37% | 22,904 |
| Dec 10, 2025 | 135.50 | 136.50 | 135.50 | 136.50 | 136.50 | 0.74% | 28,932 |
| Dec 9, 2025 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | -1.09% | 117,217 |
| Dec 8, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 0.37% | 37,305 |
| Dec 5, 2025 | 137.00 | 137.00 | 136.50 | 136.50 | 136.50 | -0.36% | 15,142 |
| Dec 4, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -0.72% | 36,681 |
| Dec 3, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 35,549 |
| Dec 2, 2025 | 138.50 | 138.50 | 137.00 | 138.00 | 138.00 | -0.36% | 13,636 |
| Dec 1, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | -0.36% | 18,501 |
| Nov 28, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 42,392 |
| Nov 27, 2025 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.73% | 34,812 |
| Nov 26, 2025 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 0.37% | 30,244 |
| Nov 25, 2025 | 136.00 | 136.50 | 136.00 | 136.50 | 136.50 | 0.37% | 7,501 |
| Nov 24, 2025 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 7,671 |
| Nov 21, 2025 | 135.50 | 136.00 | 135.00 | 136.00 | 136.00 | -0.37% | 25,645 |
| Nov 20, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | 1.11% | 29,578 |
| Nov 19, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 16,574 |
| Nov 18, 2025 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | -0.72% | 17,944 |
| Nov 17, 2025 | 139.50 | 139.50 | 137.50 | 138.00 | 138.00 | -1.08% | 19,166 |
| Nov 14, 2025 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 0.72% | 94,916 |
| Nov 13, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 2.21% | 154,062 |
| Nov 12, 2025 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 17,472 |
| Nov 11, 2025 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | -0.37% | 38,385 |
| Nov 10, 2025 | 135.50 | 136.00 | 135.00 | 135.00 | 135.00 | -0.37% | 22,242 |
| Nov 7, 2025 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.74% | 28,697 |
| Nov 6, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 19,980 |
| Nov 5, 2025 | 133.00 | 134.50 | 132.50 | 134.00 | 134.00 | -0.37% | 80,639 |
| Nov 4, 2025 | 134.00 | 134.50 | 133.50 | 134.50 | 134.50 | - | 37,999 |
| Nov 3, 2025 | 135.00 | 135.00 | 134.00 | 134.50 | 134.50 | - | 26,211 |
| Oct 31, 2025 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 23,175 |
| Oct 30, 2025 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 0.37% | 45,704 |
| Oct 29, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | -0.74% | 150,700 |
| Oct 28, 2025 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.10% | 78,610 |
| Oct 27, 2025 | 137.50 | 137.50 | 136.50 | 136.50 | 136.50 | -0.73% | 42,355 |
| Oct 23, 2025 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | - | 9,957 |
| Oct 22, 2025 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | 0.36% | 18,476 |
| Oct 21, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | 0.37% | 15,130 |
| Oct 20, 2025 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | -1.09% | 30,060 |
| Oct 17, 2025 | 137.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 53,731 |
| Oct 16, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | - | 11,285 |
| Oct 15, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 0.74% | 37,652 |
| Oct 14, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | -0.73% | 27,592 |
| Oct 13, 2025 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | 0.74% | 41,524 |
| Oct 9, 2025 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | -0.37% | 20,241 |
| Oct 8, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | - | 31,660 |
| Oct 7, 2025 | 136.00 | 136.50 | 135.50 | 136.50 | 136.50 | - | 52,093 |
| Oct 3, 2025 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | - | 29,324 |
| Oct 2, 2025 | 136.50 | 136.50 | 136.00 | 136.50 | 136.50 | -0.36% | 31,288 |