Sinmag Equipment Corporation (TPEX:1580)
Taiwan
· Delayed Price · Currency is TWD 136.50
-0.50 (-0.36%)
At close: Dec 5, 2025
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 137.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 46,157 |
| Sep 30, 2025 | 137.00 | 137.50 | 136.50 | 137.50 | 137.50 | -0.36% | 32,329 |
| Sep 26, 2025 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | -0.36% | 53,979 |
| Sep 25, 2025 | 138.50 | 139.00 | 138.00 | 138.50 | 138.50 | - | 29,172 |
| Sep 24, 2025 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | - | 17,422 |
| Sep 23, 2025 | 139.00 | 139.00 | 138.00 | 138.50 | 138.50 | - | 21,510 |
| Sep 22, 2025 | 139.50 | 139.50 | 137.50 | 138.50 | 138.50 | -0.36% | 22,386 |
| Sep 19, 2025 | 138.00 | 139.00 | 137.50 | 139.00 | 139.00 | 1.09% | 15,478 |
| Sep 18, 2025 | 138.50 | 139.00 | 137.00 | 137.50 | 137.50 | -1.43% | 65,039 |
| Sep 17, 2025 | 139.50 | 139.50 | 138.50 | 139.50 | 139.50 | - | 11,229 |
| Sep 16, 2025 | 139.50 | 139.50 | 138.00 | 139.50 | 139.50 | - | 26,897 |
| Sep 15, 2025 | 138.50 | 139.50 | 138.50 | 139.50 | 139.50 | 0.72% | 21,183 |
| Sep 12, 2025 | 138.50 | 139.00 | 136.00 | 138.50 | 138.50 | -0.36% | 113,763 |
| Sep 11, 2025 | 140.00 | 140.00 | 138.50 | 139.00 | 139.00 | -0.71% | 43,225 |
| Sep 10, 2025 | 141.50 | 141.50 | 139.50 | 140.00 | 140.00 | -0.36% | 18,520 |
| Sep 9, 2025 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | -0.71% | 23,754 |
| Sep 8, 2025 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | - | 26,948 |
| Sep 5, 2025 | 139.50 | 141.50 | 139.00 | 141.50 | 141.50 | 0.71% | 40,669 |
| Sep 4, 2025 | 140.50 | 141.00 | 139.50 | 140.50 | 140.50 | - | 21,283 |
| Sep 3, 2025 | 141.50 | 142.00 | 139.00 | 140.50 | 140.50 | -0.71% | 34,329 |
| Sep 2, 2025 | 143.00 | 146.50 | 139.00 | 141.50 | 141.50 | 0.35% | 206,884 |
| Sep 1, 2025 | 138.50 | 141.00 | 138.00 | 141.00 | 141.00 | 2.17% | 97,134 |
| Aug 29, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 138.00 | - | 29,578 |
| Aug 28, 2025 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 0.73% | 29,987 |
| Aug 27, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | 1.48% | 48,292 |
| Aug 26, 2025 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 21,681 |
| Aug 25, 2025 | 134.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 55,163 |
| Aug 22, 2025 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 34,986 |
| Aug 21, 2025 | 134.50 | 134.50 | 131.00 | 133.00 | 133.00 | - | 202,202 |
| Aug 20, 2025 | 135.00 | 135.50 | 131.50 | 133.00 | 133.00 | -2.21% | 207,838 |
| Aug 19, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.09% | 101,130 |
| Aug 18, 2025 | 141.00 | 141.00 | 137.00 | 137.50 | 137.50 | -2.14% | 218,108 |
| Aug 15, 2025 | 140.00 | 140.50 | 140.00 | 140.50 | 140.50 | 0.72% | 64,294 |
| Aug 14, 2025 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | -5.74% | 322,925 |
| Aug 13, 2025 | 149.00 | 149.00 | 147.50 | 148.00 | 138.84 | -0.67% | 326,501 |
| Aug 12, 2025 | 150.00 | 150.00 | 147.00 | 149.00 | 139.78 | -0.33% | 189,430 |
| Aug 11, 2025 | 149.50 | 149.50 | 148.50 | 149.50 | 140.24 | - | 120,437 |
| Aug 8, 2025 | 149.50 | 150.00 | 148.50 | 149.50 | 140.24 | - | 103,707 |
| Aug 7, 2025 | 147.50 | 149.50 | 147.50 | 149.50 | 140.24 | 1.36% | 111,301 |
| Aug 6, 2025 | 148.50 | 148.50 | 147.00 | 147.50 | 138.37 | -1.01% | 46,611 |
| Aug 5, 2025 | 148.00 | 150.00 | 148.00 | 149.00 | 139.78 | 1.36% | 224,602 |
| Aug 4, 2025 | 145.00 | 148.50 | 144.50 | 147.00 | 137.90 | 1.38% | 196,581 |
| Aug 1, 2025 | 141.50 | 146.00 | 141.00 | 145.00 | 136.02 | 2.84% | 155,543 |
| Jul 31, 2025 | 141.50 | 142.00 | 141.00 | 141.00 | 132.27 | - | 29,785 |
| Jul 30, 2025 | 141.50 | 141.50 | 141.00 | 141.00 | 132.27 | -0.35% | 20,869 |
| Jul 29, 2025 | 141.50 | 141.50 | 140.50 | 141.50 | 132.74 | - | 31,666 |
| Jul 28, 2025 | 142.00 | 142.00 | 141.50 | 141.50 | 132.74 | - | 22,613 |
| Jul 25, 2025 | 141.50 | 141.50 | 141.00 | 141.50 | 132.74 | - | 14,939 |
| Jul 24, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 132.74 | - | 20,814 |
| Jul 23, 2025 | 141.00 | 141.50 | 141.00 | 141.50 | 132.74 | 0.71% | 11,113 |
| Jul 22, 2025 | 141.00 | 141.50 | 140.50 | 140.50 | 131.80 | -0.35% | 28,134 |
| Jul 21, 2025 | 141.00 | 141.50 | 140.50 | 141.00 | 132.27 | -0.35% | 22,758 |
| Jul 18, 2025 | 141.50 | 142.50 | 141.50 | 141.50 | 132.74 | - | 20,950 |
| Jul 17, 2025 | 141.50 | 141.50 | 141.00 | 141.50 | 132.74 | - | 35,496 |
| Jul 16, 2025 | 140.50 | 142.00 | 140.50 | 141.50 | 132.74 | 1.07% | 20,854 |
| Jul 15, 2025 | 140.00 | 140.50 | 139.50 | 140.00 | 131.33 | - | 21,758 |