Sinmag Equipment Corporation 1580
TPEX · Taiwan · Producer Manufacturing
TWD 97.20-0.20 (-0.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 97.40 | +0.31% | TWD 96.80 | TWD 97.40 | TWD 96.70 | 24.00K |
| 2026-09-30 | TWD 97.10 | 0.00% | TWD 97.60 | TWD 98.00 | TWD 97.00 | 52.02K |
| 2026-09-29 | TWD 97.10 | +0.10% | TWD 97.10 | TWD 97.60 | TWD 97.00 | 22.21K |
| 2026-09-24 | TWD 97.00 | +0.52% | TWD 96.60 | TWD 97.00 | TWD 96.40 | 23.01K |
| 2026-09-23 | TWD 96.50 | -0.10% | TWD 96.50 | TWD 96.60 | TWD 96.40 | 10.02K |
| 2026-09-22 | TWD 96.60 | -0.72% | TWD 97.30 | TWD 97.30 | TWD 96.50 | 51.00K |
| 2026-09-21 | TWD 97.30 | -1.12% | TWD 98.80 | TWD 99.00 | TWD 96.90 | 59.01K |
| 2026-09-18 | TWD 98.40 | +1.76% | TWD 96.50 | TWD 98.40 | TWD 96.00 | 136.00K |
| 2026-09-17 | TWD 96.70 | -0.82% | TWD 97.50 | TWD 97.50 | TWD 96.00 | 118.20K |
| 2026-09-16 | TWD 97.50 | +1.56% | TWD 96.00 | TWD 97.50 | TWD 95.50 | 101.14K |
| 2026-09-15 | TWD 96.00 | -0.72% | TWD 96.20 | TWD 96.20 | TWD 95.40 | 215.38K |
| 2026-09-14 | TWD 96.70 | -1.02% | TWD 97.50 | TWD 97.50 | TWD 96.20 | 93.00K |
| 2026-09-11 | TWD 97.70 | -0.81% | TWD 98.40 | TWD 98.50 | TWD 97.50 | 58.23K |
| 2026-09-10 | TWD 98.50 | -0.51% | TWD 99.70 | TWD 99.70 | TWD 97.70 | 158.40K |
| 2026-09-09 | TWD 99.00 | -1.98% | TWD 101.00 | TWD 101.00 | TWD 98.50 | 254.05K |
| 2026-09-08 | TWD 101.00 | +0.50% | TWD 100.50 | TWD 101.00 | TWD 100.00 | 81.23K |
| 2026-09-07 | TWD 100.50 | -1.95% | TWD 102.00 | TWD 102.00 | TWD 100.00 | 281.14K |
| 2026-09-04 | TWD 102.50 | -0.49% | TWD 102.50 | TWD 103.00 | TWD 102.00 | 89.00K |
| 2026-09-03 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 103.50 | TWD 102.50 | 23.06K |
| 2026-09-02 | TWD 103.00 | -1.44% | TWD 104.00 | TWD 104.00 | TWD 102.00 | 129.06K |
| 2026-09-01 | TWD 104.50 | -1.42% | TWD 105.50 | TWD 105.50 | TWD 103.50 | 201.38K |
| 2026-08-31 | TWD 106.00 | -0.47% | TWD 106.50 | TWD 106.50 | TWD 105.50 | 44.71K |
| 2026-08-28 | TWD 106.50 | -0.47% | TWD 107.00 | TWD 107.00 | TWD 105.50 | 75.64K |
| 2026-08-27 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.00 | TWD 106.50 | 27.24K |
| 2026-08-26 | TWD 107.00 | +0.94% | TWD 107.00 | TWD 107.00 | TWD 106.00 | 48.05K |
| 2026-08-25 | TWD 106.00 | -0.93% | TWD 107.00 | TWD 107.00 | TWD 106.00 | 38.01K |
| 2026-08-24 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.50 | TWD 106.50 | 49.05K |
| 2026-08-21 | TWD 107.00 | -0.47% | TWD 108.00 | TWD 108.00 | TWD 107.00 | 41.18K |
| 2026-08-20 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 106.50 | 67.23K |
| 2026-08-19 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 108.00 | TWD 106.50 | 63.50K |
| 2026-08-18 | TWD 107.50 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 107.00 | 56.00K |
| 2026-08-17 | TWD 107.50 | 0.00% | TWD 107.00 | TWD 108.00 | TWD 106.50 | 48.00K |
| 2026-08-14 | TWD 107.50 | -1.83% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 181.03K |
| 2026-08-13 | TWD 109.50 | -0.90% | TWD 110.50 | TWD 110.50 | TWD 109.00 | 102.05K |
| 2026-08-12 | TWD 110.50 | -2.64% | TWD 110.00 | TWD 111.50 | TWD 109.00 | 490.05K |
| 2026-08-11 | TWD 113.50 | +0.89% | TWD 113.50 | TWD 115.50 | TWD 113.00 | 168.01K |
| 2026-08-10 | TWD 112.50 | 0.00% | TWD 112.50 | TWD 113.50 | TWD 112.50 | 83.04K |
| 2026-08-07 | TWD 112.50 | 0.00% | TWD 113.00 | TWD 113.00 | TWD 112.00 | 37.10K |
| 2026-08-06 | TWD 112.50 | +0.45% | TWD 112.00 | TWD 112.50 | TWD 112.00 | 44.00K |
| 2026-08-05 | TWD 112.00 | +0.45% | TWD 112.00 | TWD 113.00 | TWD 112.00 | 72.00K |
| 2026-08-04 | TWD 111.50 | -0.45% | TWD 112.00 | TWD 112.00 | TWD 111.50 | 30.00K |
| 2026-08-03 | TWD 112.00 | -0.44% | TWD 112.50 | TWD 112.50 | TWD 112.00 | 44.00K |
| 2026-07-31 | TWD 112.50 | +0.45% | TWD 112.50 | TWD 113.50 | TWD 112.00 | 49.00K |
| 2026-07-30 | TWD 112.00 | +0.45% | TWD 111.50 | TWD 113.00 | TWD 111.00 | 37.05K |
| 2026-07-29 | TWD 111.50 | +0.45% | TWD 111.00 | TWD 112.00 | TWD 110.50 | 95.00K |
| 2026-07-28 | TWD 111.00 | -0.89% | TWD 112.00 | TWD 112.00 | TWD 111.00 | 117.06K |
| 2026-07-27 | TWD 112.00 | -0.44% | TWD 112.00 | TWD 112.50 | TWD 112.00 | 41.00K |
| 2026-07-24 | TWD 112.50 | -1.32% | TWD 114.00 | TWD 114.00 | TWD 112.50 | 77.02K |
| 2026-07-23 | TWD 114.00 | 0.00% | TWD 114.00 | TWD 114.50 | TWD 113.00 | 52.00K |
| 2026-07-22 | TWD 114.00 | +0.44% | TWD 114.00 | TWD 114.00 | TWD 113.00 | 52.00K |
| 2026-07-21 | TWD 113.50 | -0.44% | TWD 114.00 | TWD 114.50 | TWD 113.00 | 85.06K |
| 2026-07-20 | TWD 114.00 | -0.87% | TWD 115.00 | TWD 115.00 | TWD 113.00 | 92.00K |
| 2026-07-17 | TWD 115.00 | -1.29% | TWD 116.50 | TWD 116.50 | TWD 114.50 | 116.61K |
| 2026-07-16 | TWD 116.50 | 0.00% | TWD 116.50 | TWD 116.50 | TWD 115.50 | 73.37K |
| 2026-07-15 | TWD 116.50 | 0.00% | TWD 117.00 | TWD 117.00 | TWD 115.50 | 121.27K |
| 2026-07-14 | TWD 116.50 | -5.67% | TWD 115.50 | TWD 116.50 | TWD 115.00 | 189.51K |
| 2026-07-13 | TWD 123.50 | -1.20% | TWD 124.50 | TWD 124.50 | TWD 123.00 | 255.10K |
| 2026-07-10 | TWD 125.00 | 0.00% | TWD 125.00 | TWD 125.00 | TWD 125.00 | 0 |
| 2026-07-09 | TWD 125.00 | +0.40% | TWD 124.50 | TWD 125.00 | TWD 124.00 | 42.03K |
| 2026-07-08 | TWD 124.50 | 0.00% | TWD 124.50 | TWD 125.00 | TWD 124.00 | 26.08K |
| 2026-07-07 | TWD 124.50 | +0.40% | TWD 125.50 | TWD 125.50 | TWD 124.00 | 86.10K |
| 2026-07-06 | TWD 124.00 | -0.40% | TWD 124.50 | TWD 124.50 | TWD 124.00 | 65.52K |
| 2026-07-03 | TWD 124.50 | +1.22% | TWD 124.00 | TWD 126.00 | TWD 124.00 | 91.00K |
| 2026-07-02 | TWD 123.00 | +0.41% | TWD 123.00 | TWD 123.00 | TWD 122.50 | 35.00K |
| 2026-07-01 | TWD 122.50 | +0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 86.00K |
| 2026-06-30 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 71.03K |
| 2026-06-29 | TWD 122.00 | 0.00% | TWD 122.50 | TWD 123.00 | TWD 122.00 | 34.03K |
| 2026-06-26 | TWD 122.00 | -0.41% | TWD 122.00 | TWD 122.50 | TWD 121.50 | 53.29K |
| 2026-06-25 | TWD 122.50 | 0.00% | TWD 122.50 | TWD 122.50 | TWD 122.00 | 81.00K |
| 2026-06-24 | TWD 122.50 | 0.00% | TWD 122.50 | TWD 122.50 | TWD 121.50 | 51.03K |
| 2026-06-23 | TWD 122.50 | -1.21% | TWD 124.00 | TWD 124.00 | TWD 122.00 | 99.49K |
| 2026-06-22 | TWD 124.00 | 0.00% | TWD 124.50 | TWD 124.50 | TWD 123.50 | 117.03K |
| 2026-06-18 | TWD 124.00 | 0.00% | TWD 124.00 | TWD 124.50 | TWD 123.50 | 82.00K |
| 2026-06-17 | TWD 124.00 | 0.00% | TWD 124.00 | TWD 124.00 | TWD 123.50 | 31.00K |
| 2026-06-16 | TWD 124.00 | 0.00% | TWD 124.00 | TWD 124.00 | TWD 123.00 | 85.00K |
| 2026-06-15 | TWD 124.00 | -0.40% | TWD 125.00 | TWD 125.00 | TWD 123.50 | 123.00K |
| 2026-06-12 | TWD 124.50 | 0.00% | TWD 124.00 | TWD 124.50 | TWD 123.50 | 135.27K |
| 2026-06-11 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 124.50 | TWD 123.50 | 60.12K |
| 2026-06-10 | TWD 124.00 | -1.20% | TWD 125.00 | TWD 125.00 | TWD 124.00 | 111.22K |
| 2026-06-09 | TWD 125.50 | -0.79% | TWD 126.00 | TWD 127.00 | TWD 125.00 | 183.00K |
| 2026-06-08 | TWD 126.50 | -0.39% | TWD 126.00 | TWD 127.50 | TWD 125.50 | 168.06K |
| 2026-06-05 | TWD 127.00 | -0.39% | TWD 127.00 | TWD 128.00 | TWD 125.50 | 66.00K |
| 2026-06-04 | TWD 127.50 | +1.19% | TWD 126.00 | TWD 127.50 | TWD 125.50 | 70.19K |
| 2026-06-03 | TWD 126.00 | +0.80% | TWD 125.50 | TWD 126.00 | TWD 124.00 | 108.06K |
| 2026-06-02 | TWD 125.00 | +1.63% | TWD 123.50 | TWD 125.50 | TWD 122.50 | 140.00K |
| 2026-06-01 | TWD 123.00 | +1.23% | TWD 122.50 | TWD 123.50 | TWD 122.00 | 92.05K |
| 2026-05-29 | TWD 121.50 | 0.00% | TWD 121.00 | TWD 122.00 | TWD 121.00 | 87.04K |
| 2026-05-28 | TWD 121.50 | -0.41% | TWD 122.00 | TWD 122.00 | TWD 121.00 | 54.06K |
| 2026-05-27 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 120.50 | 155.07K |
| 2026-05-26 | TWD 122.00 | 0.00% | TWD 121.50 | TWD 122.00 | TWD 121.00 | 48.00K |