Sinmag Equipment Corporation (1580.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 156.50 | 157.50 | 155.50 | 156.00 | 156.00 | 50,000 |
| 24 May 2024 | 155.50 | 156.50 | 154.50 | 156.50 | 156.50 | 131,000 |
| 23 May 2024 | 157.00 | 157.50 | 156.00 | 156.50 | 156.50 | 83,000 |
| 22 May 2024 | 157.00 | 158.00 | 156.50 | 158.00 | 158.00 | 69,000 |
| 21 May 2024 | 158.50 | 158.50 | 157.00 | 157.00 | 157.00 | 67,000 |
| 20 May 2024 | 158.00 | 159.00 | 158.00 | 158.50 | 158.50 | 20,000 |
| 17 May 2024 | 158.50 | 159.50 | 158.50 | 158.50 | 158.50 | 44,000 |
| 16 May 2024 | 159.50 | 160.50 | 159.00 | 159.00 | 159.00 | 41,000 |
| 15 May 2024 | 159.00 | 162.50 | 158.50 | 159.00 | 159.00 | 266,000 |
| 14 May 2024 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 50,000 |
| 13 May 2024 | 159.50 | 160.00 | 157.50 | 159.00 | 159.00 | 82,000 |
| 10 May 2024 | 157.50 | 162.50 | 157.00 | 158.50 | 158.50 | 502,000 |
| 09 May 2024 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 86,000 |
| 08 May 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 64,000 |
| 07 May 2024 | 155.50 | 157.50 | 154.00 | 155.00 | 155.00 | 86,000 |
| 06 May 2024 | 155.50 | 156.50 | 155.00 | 155.50 | 155.50 | 47,000 |
| 03 May 2024 | 156.50 | 157.00 | 155.50 | 156.50 | 156.50 | 38,000 |
| 02 May 2024 | 154.50 | 156.50 | 154.50 | 156.00 | 156.00 | 71,000 |
| 30 Apr 2024 | 155.00 | 157.00 | 155.00 | 155.50 | 155.50 | 60,000 |
| 29 Apr 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 45,000 |
| 26 Apr 2024 | 153.50 | 158.00 | 153.50 | 154.00 | 154.00 | 139,000 |
| 25 Apr 2024 | 153.50 | 154.00 | 153.50 | 153.50 | 153.50 | 28,000 |
| 24 Apr 2024 | 153.50 | 158.00 | 153.50 | 153.50 | 153.50 | 156,000 |
| 23 Apr 2024 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 41,000 |
| 22 Apr 2024 | 151.50 | 152.50 | 151.50 | 151.50 | 151.50 | 52,000 |
| 19 Apr 2024 | 151.00 | 152.00 | 150.00 | 151.50 | 151.50 | 143,000 |
| 18 Apr 2024 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 76,000 |
| 17 Apr 2024 | 150.50 | 151.50 | 150.50 | 151.50 | 151.50 | 77,000 |
| 16 Apr 2024 | 150.50 | 152.50 | 149.00 | 150.00 | 150.00 | 300,000 |
| 15 Apr 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 150.50 | 154,000 |
| 12 Apr 2024 | 153.00 | 154.00 | 152.50 | 152.50 | 152.50 | 113,000 |
| 11 Apr 2024 | 153.50 | 154.00 | 153.00 | 153.00 | 153.00 | 165,000 |
| 10 Apr 2024 | 153.00 | 156.00 | 152.00 | 154.50 | 154.50 | 513,000 |
| 09 Apr 2024 | 159.00 | 159.00 | 156.50 | 157.00 | 157.00 | 96,000 |
| 08 Apr 2024 | 159.50 | 159.50 | 158.00 | 158.50 | 158.50 | 77,000 |
| 03 Apr 2024 | 159.00 | 159.50 | 157.00 | 159.50 | 159.50 | 52,000 |
| 02 Apr 2024 | 159.00 | 162.00 | 158.50 | 159.00 | 159.00 | 161,000 |
| 01 Apr 2024 | 160.00 | 160.00 | 158.50 | 159.50 | 159.50 | 53,000 |
| 29 Mar 2024 | 159.00 | 160.00 | 159.00 | 159.50 | 159.50 | 18,000 |
| 28 Mar 2024 | 159.00 | 161.00 | 158.50 | 159.00 | 159.00 | 125,000 |
| 27 Mar 2024 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 95,000 |
| 26 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 25 Mar 2024 | 158.00 | 163.50 | 158.00 | 162.00 | 162.00 | 175,000 |
| 22 Mar 2024 | 158.00 | 158.00 | 156.50 | 158.00 | 158.00 | 83,000 |
| 21 Mar 2024 | 160.00 | 160.00 | 155.00 | 158.00 | 158.00 | 209,000 |
| 20 Mar 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 19 Mar 2024 | 161.50 | 162.00 | 160.50 | 160.50 | 160.50 | 68,000 |
| 18 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 15 Mar 2024 | 164.00 | 164.00 | 160.50 | 161.00 | 161.00 | 120,000 |
| 14 Mar 2024 | 161.00 | 165.50 | 160.00 | 161.50 | 161.50 | 458,000 |
| 13 Mar 2024 | 159.50 | 160.50 | 158.00 | 158.50 | 158.50 | 124,000 |
| 12 Mar 2024 | 158.00 | 158.50 | 156.00 | 158.50 | 158.50 | 97,000 |
| 11 Mar 2024 | 153.00 | 158.00 | 153.00 | 157.50 | 157.50 | 159,000 |
| 08 Mar 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 382,000 |
| 07 Mar 2024 | 155.50 | 156.50 | 154.50 | 156.50 | 156.50 | 149,000 |
| 06 Mar 2024 | 155.00 | 156.50 | 155.00 | 155.50 | 155.50 | 102,000 |
| 05 Mar 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 97,000 |
| 04 Mar 2024 | 154.50 | 155.50 | 154.50 | 154.50 | 154.50 | 121,000 |
| 01 Mar 2024 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | 77,000 |
| 29 Feb 2024 | 153.00 | 153.00 | 151.50 | 153.00 | 153.00 | 119,000 |
| 27 Feb 2024 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 120,000 |
| 26 Feb 2024 | 153.00 | 153.00 | 150.50 | 151.50 | 151.50 | 91,000 |
| 23 Feb 2024 | 150.50 | 153.00 | 150.00 | 152.00 | 152.00 | 252,000 |
| 22 Feb 2024 | 152.00 | 152.00 | 149.50 | 150.00 | 150.00 | 68,000 |
| 21 Feb 2024 | 149.50 | 152.00 | 149.50 | 150.50 | 150.50 | 144,000 |
| 20 Feb 2024 | 152.50 | 152.50 | 148.50 | 149.50 | 149.50 | 124,000 |
| 19 Feb 2024 | 149.00 | 153.00 | 149.00 | 152.50 | 152.50 | 161,000 |
| 16 Feb 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 101,000 |
| 15 Feb 2024 | 149.00 | 150.00 | 147.50 | 147.50 | 147.50 | 112,000 |
| 05 Feb 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 146.50 | 46,000 |
| 02 Feb 2024 | 147.00 | 147.50 | 146.50 | 147.00 | 147.00 | 47,000 |
| 01 Feb 2024 | 146.50 | 147.50 | 146.50 | 147.00 | 147.00 | 64,000 |
| 31 Jan 2024 | 146.50 | 147.50 | 146.50 | 147.00 | 147.00 | 57,000 |
| 30 Jan 2024 | 148.50 | 148.50 | 146.50 | 147.00 | 147.00 | 39,000 |
| 29 Jan 2024 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 30,000 |
| 26 Jan 2024 | 147.50 | 148.50 | 147.00 | 148.00 | 148.00 | 53,000 |
| 25 Jan 2024 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 48,000 |
| 24 Jan 2024 | 146.50 | 147.00 | 146.00 | 146.50 | 146.50 | 74,000 |
| 23 Jan 2024 | 146.00 | 147.00 | 146.00 | 146.50 | 146.50 | 38,000 |
| 22 Jan 2024 | 146.50 | 148.50 | 146.50 | 146.50 | 146.50 | 24,000 |
| 19 Jan 2024 | 147.00 | 148.00 | 146.00 | 146.50 | 146.50 | 55,000 |
| 18 Jan 2024 | 147.00 | 148.50 | 146.00 | 146.50 | 146.50 | 68,000 |
| 17 Jan 2024 | 148.00 | 149.00 | 147.00 | 147.50 | 147.50 | 90,000 |
| 16 Jan 2024 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | 74,000 |
| 15 Jan 2024 | 149.50 | 150.00 | 149.00 | 149.50 | 149.50 | 33,008 |
| 12 Jan 2024 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | 42,000 |
| 11 Jan 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 106,000 |
| 10 Jan 2024 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 303,000 |
| 09 Jan 2024 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | 40,000 |
| 08 Jan 2024 | 147.00 | 148.50 | 146.50 | 146.50 | 146.50 | 42,000 |
| 05 Jan 2024 | 146.50 | 148.00 | 145.00 | 147.00 | 147.00 | 112,000 |
| 04 Jan 2024 | 147.50 | 148.50 | 146.50 | 147.00 | 147.00 | 105,000 |
| 03 Jan 2024 | 147.50 | 149.00 | 147.00 | 148.50 | 148.50 | 70,000 |
| 02 Jan 2024 | 151.50 | 151.50 | 148.50 | 149.00 | 149.00 | 79,000 |
| 29 Dec 2023 | 147.00 | 153.00 | 146.50 | 153.00 | 153.00 | 179,000 |
| 28 Dec 2023 | 147.00 | 147.50 | 146.50 | 147.00 | 147.00 | 65,000 |
| 27 Dec 2023 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 43,000 |
| 26 Dec 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 41,000 |
| 25 Dec 2023 | 147.00 | 149.00 | 146.50 | 146.50 | 146.50 | 56,000 |
| 22 Dec 2023 | 148.50 | 148.50 | 146.00 | 148.00 | 148.00 | 71,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.