Sinher Technology Inc. (TPE:4999)
Taiwan · Delayed Price · Currency is TWD 27.00
-0.10 (-0.37%)
Sep 1, 2025, 2:36 PM CST
Sinher Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.40 | 27.90 | 27.00 | 27.00 | 27.00 | -0.55% | 139,041 |
| Aug 28, 2025 | 25.95 | 27.20 | 25.95 | 27.15 | 27.15 | 4.62% | 162,578 |
| Aug 27, 2025 | 26.05 | 26.20 | 25.80 | 25.95 | 25.95 | -0.38% | 108,509 |
| Aug 26, 2025 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | -1.70% | 98,302 |
| Aug 25, 2025 | 26.90 | 27.00 | 26.50 | 26.50 | 26.50 | -1.49% | 181,554 |
| Aug 22, 2025 | 27.40 | 27.40 | 26.80 | 26.90 | 26.90 | -2.54% | 101,493 |
| Aug 21, 2025 | 28.10 | 28.10 | 27.30 | 27.60 | 27.60 | 0.18% | 100,268 |
| Aug 20, 2025 | 27.45 | 27.65 | 27.30 | 27.55 | 27.55 | -1.78% | 55,542 |
| Aug 19, 2025 | 28.90 | 28.95 | 28.00 | 28.05 | 28.05 | -2.77% | 71,543 |
| Aug 18, 2025 | 27.30 | 29.00 | 27.30 | 28.85 | 28.85 | 4.72% | 197,550 |
| Aug 15, 2025 | 28.45 | 28.45 | 27.30 | 27.55 | 27.55 | -2.82% | 200,738 |
| Aug 14, 2025 | 28.70 | 29.35 | 28.30 | 28.35 | 28.35 | -1.22% | 177,424 |
| Aug 13, 2025 | 29.30 | 29.35 | 28.50 | 28.70 | 28.70 | -2.38% | 228,938 |
| Aug 12, 2025 | 29.70 | 29.70 | 28.25 | 29.40 | 29.40 | -1.01% | 514,611 |
| Aug 11, 2025 | 27.40 | 29.70 | 26.95 | 29.70 | 29.70 | 8.39% | 1,555,041 |
| Aug 8, 2025 | 24.95 | 27.40 | 24.95 | 27.40 | 27.40 | 9.82% | 317,184 |
| Aug 7, 2025 | 24.80 | 25.00 | 24.80 | 24.95 | 24.95 | 1.63% | 52,319 |
| Aug 6, 2025 | 24.80 | 24.85 | 24.40 | 24.55 | 24.55 | -1.21% | 54,027 |
| Aug 5, 2025 | 24.55 | 24.95 | 24.55 | 24.85 | 24.85 | 1.43% | 43,863 |
| Aug 4, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | -0.61% | 29,464 |
| Aug 1, 2025 | 24.95 | 24.95 | 24.50 | 24.65 | 24.65 | - | 45,296 |
| Jul 31, 2025 | 25.45 | 25.50 | 24.60 | 24.65 | 24.65 | -1.40% | 25,734 |
| Jul 30, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | -0.20% | 30,541 |
| Jul 29, 2025 | 25.15 | 25.45 | 24.70 | 25.05 | 25.05 | -0.60% | 35,843 |
| Jul 28, 2025 | 24.45 | 25.45 | 24.45 | 25.20 | 25.20 | 1.20% | 55,297 |
| Jul 25, 2025 | 24.35 | 24.90 | 24.25 | 24.90 | 24.90 | 0.81% | 40,212 |
| Jul 24, 2025 | 24.65 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 32,507 |
| Jul 23, 2025 | 24.60 | 24.65 | 24.40 | 24.60 | 24.60 | 0.20% | 49,813 |
| Jul 22, 2025 | 24.65 | 24.75 | 24.40 | 24.55 | 24.55 | -0.81% | 31,104 |
| Jul 21, 2025 | 24.70 | 24.90 | 24.60 | 24.75 | 24.75 | 0.41% | 43,029 |
| Jul 18, 2025 | 24.55 | 24.90 | 24.55 | 24.65 | 24.65 | 0.41% | 11,823 |
| Jul 17, 2025 | 24.60 | 24.65 | 24.50 | 24.55 | 24.55 | -0.61% | 34,607 |
| Jul 16, 2025 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | 1.23% | 18,400 |
| Jul 15, 2025 | 24.60 | 24.65 | 24.40 | 24.40 | 24.40 | 0.21% | 18,966 |
| Jul 14, 2025 | 24.30 | 24.40 | 24.25 | 24.35 | 24.35 | 0.83% | 17,360 |
| Jul 11, 2025 | 23.85 | 24.15 | 23.80 | 24.15 | 24.15 | 1.47% | 43,593 |
| Jul 10, 2025 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | -2.86% | 12,581 |
| Jul 9, 2025 | 24.50 | 24.60 | 24.30 | 24.50 | 23.50 | 0.82% | 61,381 |
| Jul 8, 2025 | 24.15 | 24.40 | 24.15 | 24.30 | 23.31 | -1.02% | 30,164 |
| Jul 7, 2025 | 24.30 | 24.75 | 24.30 | 24.55 | 23.55 | -0.41% | 27,768 |
| Jul 4, 2025 | 24.80 | 24.80 | 24.45 | 24.65 | 23.64 | - | 28,582 |
| Jul 3, 2025 | 24.30 | 24.75 | 24.30 | 24.65 | 23.64 | 0.61% | 46,678 |
| Jul 2, 2025 | 24.55 | 24.75 | 24.40 | 24.50 | 23.50 | -0.20% | 12,721 |
| Jul 1, 2025 | 24.50 | 24.90 | 24.50 | 24.55 | 23.55 | 1.87% | 53,298 |
| Jun 30, 2025 | 24.05 | 24.20 | 24.00 | 24.10 | 23.12 | -0.82% | 36,442 |
| Jun 27, 2025 | 24.35 | 24.45 | 24.20 | 24.30 | 23.31 | - | 49,732 |
| Jun 26, 2025 | 24.15 | 24.60 | 24.15 | 24.30 | 23.31 | -1.22% | 59,499 |
| Jun 25, 2025 | 24.40 | 24.65 | 23.80 | 24.60 | 23.60 | 0.82% | 40,838 |
| Jun 24, 2025 | 24.10 | 24.80 | 24.10 | 24.40 | 23.40 | 1.24% | 36,838 |
| Jun 23, 2025 | 24.20 | 24.30 | 23.75 | 24.10 | 23.12 | -0.82% | 65,807 |