Sinmag Equipment historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	103.50	104.00	103.50	103.50	91.617	67,613
2021-11-19	103.50	104.00	103.50	103.50	91.617	59,624
2021-11-18	103.50	104.50	103.50	103.50	91.617	107,218
2021-11-17	104.00	104.00	103.50	103.50	91.617	76,826
2021-11-16	104.00	104.50	103.50	104.00	92.059	124,945
2021-11-15	104.00	105.00	103.50	104.50	92.502	140,524
2021-11-12	106.00	106.00	103.00	104.50	92.502	243,891
2021-11-11	106.00	106.00	105.00	106.00	93.829	106,774
2021-11-10	106.50	107.00	106.00	106.00	93.829	66,632
2021-11-09	107.00	108.00	106.00	106.50	94.272	149,349
2021-11-08	107.50	107.50	107.00	107.50	95.157	62,687
2021-11-05	106.50	107.00	106.50	107.00	94.715	53,217
2021-11-04	107.50	107.50	106.50	107.00	94.715	59,524
2021-11-03	106.50	107.50	106.00	107.00	94.715	62,484
2021-11-02	108.00	108.50	106.50	106.50	94.272	100,078
2021-11-01	107.50	108.50	107.50	108.00	95.600	91,806
2021-10-29	107.50	108.00	106.50	107.00	94.715	72,473
2021-10-28	108.00	108.00	107.50	107.50	95.157	67,432
2021-10-27	108.50	108.50	107.50	108.00	95.600	61,325
2021-10-26	108.50	108.50	108.00	108.50	96.042	58,647
2021-10-25	109.00	109.00	108.00	108.50	96.042	56,555
2021-10-22	108.50	108.50	107.50	108.00	95.600	36,880
2021-10-21	107.50	109.00	107.50	108.00	95.600	119,541
2021-10-20	108.00	108.00	106.50	107.50	95.157	65,182
2021-10-19	107.50	107.50	106.50	107.00	94.715	52,585
2021-10-18	107.00	108.00	106.50	107.00	94.715	78,320
2021-10-15	106.50	107.00	106.00	107.00	94.715	115,103
2021-10-14	106.00	106.00	105.00	106.00	93.829	72,143

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.