Sinmag Equipment Corporation (TPEX:1580)
Taiwan
· Delayed Price · Currency is TWD 122.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Sinmag Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | - | -0.82% | 1,000 |
| 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 |
| 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 |