Sinher Technology Inc. (TPE:4999)
Taiwan · Delayed Price · Currency is TWD 22.80
+0.40 (1.79%)
At close: Mar 6, 2026
Sinher Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.40 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 55,312 |
| Mar 5, 2026 | 22.40 | 23.05 | 22.40 | 22.40 | 22.40 | 0.45% | 60,606 |
| Mar 4, 2026 | 22.80 | 22.95 | 22.30 | 22.30 | 22.30 | -3.04% | 127,706 |
| Mar 3, 2026 | 23.05 | 23.05 | 22.60 | 23.00 | 23.00 | -0.65% | 63,956 |
| Mar 2, 2026 | 23.30 | 23.40 | 23.00 | 23.15 | 23.15 | -0.64% | 34,337 |
| Feb 26, 2026 | 23.20 | 23.35 | 23.20 | 23.30 | 23.30 | 0.87% | 57,318 |
| Feb 25, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.43% | 69,965 |
| Feb 24, 2026 | 23.40 | 23.50 | 23.15 | 23.20 | 23.20 | -0.85% | 68,774 |
| Feb 23, 2026 | 23.20 | 23.85 | 23.20 | 23.40 | 23.40 | 0.86% | 53,069 |
| Feb 11, 2026 | 23.10 | 23.20 | 22.85 | 23.20 | 23.20 | - | 42,516 |
| Feb 10, 2026 | 23.50 | 23.50 | 23.05 | 23.20 | 23.20 | -1.28% | 63,431 |
| Feb 9, 2026 | 23.80 | 24.00 | 23.25 | 23.50 | 23.50 | -0.63% | 83,850 |
| Feb 6, 2026 | 23.50 | 23.95 | 23.45 | 23.65 | 23.65 | -1.46% | 51,649 |
| Feb 5, 2026 | 23.55 | 24.10 | 23.55 | 24.00 | 24.00 | 1.05% | 63,458 |
| Feb 4, 2026 | 24.20 | 24.20 | 23.65 | 23.75 | 23.75 | 0.64% | 44,398 |
| Feb 3, 2026 | 23.25 | 23.75 | 23.20 | 23.60 | 23.60 | 1.51% | 31,432 |
| Feb 2, 2026 | 23.25 | 23.60 | 23.15 | 23.25 | 23.25 | -1.48% | 50,473 |
| Jan 30, 2026 | 23.65 | 23.65 | 23.30 | 23.60 | 23.60 | -1.67% | 54,794 |
| Jan 29, 2026 | 23.95 | 24.50 | 23.50 | 24.00 | 24.00 | 0.21% | 141,136 |
| Jan 28, 2026 | 23.95 | 24.00 | 23.80 | 23.95 | 23.95 | - | 58,335 |
| Jan 27, 2026 | 23.95 | 24.00 | 23.80 | 23.95 | 23.95 | 0.42% | 21,553 |
| Jan 26, 2026 | 23.65 | 24.00 | 23.65 | 23.85 | 23.85 | 0.85% | 88,771 |
| Jan 23, 2026 | 23.85 | 23.85 | 23.55 | 23.65 | 23.65 | -0.84% | 50,839 |
| Jan 22, 2026 | 24.00 | 24.10 | 23.75 | 23.85 | 23.85 | -0.62% | 124,131 |
| Jan 21, 2026 | 24.05 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 69,112 |
| Jan 20, 2026 | 24.25 | 24.25 | 24.10 | 24.10 | 24.10 | -0.41% | 19,256 |
| Jan 19, 2026 | 23.85 | 24.25 | 23.85 | 24.20 | 24.20 | 0.62% | 64,576 |
| Jan 16, 2026 | 24.00 | 24.35 | 23.80 | 24.05 | 24.05 | 0.42% | 47,054 |
| Jan 15, 2026 | 24.05 | 24.10 | 23.70 | 23.95 | 23.95 | -0.42% | 54,949 |
| Jan 14, 2026 | 23.65 | 24.40 | 23.65 | 24.05 | 24.05 | 2.12% | 78,932 |
| Jan 13, 2026 | 23.65 | 23.65 | 23.50 | 23.55 | 23.55 | -0.63% | 18,814 |
| Jan 12, 2026 | 23.55 | 23.80 | 23.55 | 23.70 | 23.70 | -1.25% | 38,752 |
| Jan 9, 2026 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | 2.13% | 95,380 |
| Jan 8, 2026 | 22.70 | 23.85 | 22.55 | 23.50 | 23.50 | 3.07% | 112,681 |
| Jan 7, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | 0.44% | 58,067 |
| Jan 6, 2026 | 22.70 | 22.95 | 22.70 | 22.70 | 22.70 | 0.22% | 40,721 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.55 | 22.65 | 22.65 | -1.52% | 89,462 |
| Jan 2, 2026 | 23.05 | 23.10 | 22.95 | 23.00 | 23.00 | -0.22% | 75,111 |
| Dec 31, 2025 | 23.25 | 23.25 | 23.00 | 23.05 | 23.05 | -0.86% | 47,063 |
| Dec 30, 2025 | 23.25 | 23.35 | 23.00 | 23.25 | 23.25 | - | 35,034 |
| Dec 29, 2025 | 23.30 | 23.30 | 23.20 | 23.25 | 23.25 | -0.21% | 25,521 |
| Dec 26, 2025 | 23.25 | 23.40 | 23.25 | 23.30 | 23.30 | 0.22% | 42,965 |
| Dec 24, 2025 | 23.20 | 23.40 | 23.20 | 23.25 | 23.25 | - | 58,540 |
| Dec 23, 2025 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | 0.65% | 15,724 |
| Dec 22, 2025 | 23.35 | 23.40 | 22.95 | 23.10 | 23.10 | -1.07% | 56,936 |
| Dec 19, 2025 | 23.40 | 23.40 | 23.20 | 23.35 | 23.35 | - | 27,383 |
| Dec 18, 2025 | 23.15 | 23.35 | 22.95 | 23.35 | 23.35 | 1.08% | 32,046 |
| Dec 17, 2025 | 22.70 | 23.15 | 22.70 | 23.10 | 23.10 | - | 49,584 |
| Dec 16, 2025 | 23.00 | 23.20 | 22.95 | 23.10 | 23.10 | -0.43% | 41,037 |
| Dec 15, 2025 | 23.15 | 23.30 | 23.05 | 23.20 | 23.20 | - | 58,420 |