Sinher Technology Inc. (TPE:4999)
Taiwan · Delayed Price · Currency is TWD 23.85
-0.15 (-0.63%)
Jan 22, 2026, 1:35 PM CST
Sinher Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 23.20 | 23.25 | 23.10 | 23.20 | 23.20 | - | 31,221 |
| Dec 11, 2025 | 23.30 | 23.30 | 23.15 | 23.20 | 23.20 | -0.43% | 18,991 |
| Dec 10, 2025 | 23.45 | 23.45 | 23.30 | 23.30 | 23.30 | 0.22% | 23,399 |
| Dec 9, 2025 | 23.40 | 23.50 | 23.25 | 23.25 | 23.25 | -1.06% | 57,714 |
| Dec 8, 2025 | 23.60 | 23.70 | 23.45 | 23.50 | 23.50 | -0.84% | 28,636 |
| Dec 5, 2025 | 23.75 | 23.80 | 23.60 | 23.70 | 23.70 | -0.21% | 23,875 |
| Dec 4, 2025 | 24.05 | 24.05 | 23.70 | 23.75 | 23.75 | -1.04% | 29,239 |
| Dec 3, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 0.21% | 20,550 |
| Dec 2, 2025 | 23.60 | 24.00 | 23.60 | 23.95 | 23.95 | 1.91% | 96,571 |
| Dec 1, 2025 | 23.80 | 23.80 | 23.45 | 23.50 | 23.50 | 0.21% | 83,353 |
| Nov 28, 2025 | 23.50 | 23.55 | 23.35 | 23.45 | 23.45 | 0.21% | 47,668 |
| Nov 27, 2025 | 23.45 | 23.60 | 23.40 | 23.40 | 23.40 | - | 44,521 |
| Nov 26, 2025 | 23.30 | 23.55 | 23.30 | 23.40 | 23.40 | 0.43% | 126,777 |
| Nov 25, 2025 | 23.45 | 23.50 | 23.30 | 23.30 | 23.30 | -0.64% | 26,152 |
| Nov 24, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.42% | 41,993 |
| Nov 21, 2025 | 24.30 | 24.30 | 23.50 | 23.55 | 23.55 | -2.89% | 84,042 |
| Nov 20, 2025 | 24.50 | 24.50 | 24.20 | 24.25 | 24.25 | 0.62% | 23,614 |
| Nov 19, 2025 | 24.20 | 24.85 | 24.00 | 24.10 | 24.10 | -0.21% | 33,711 |
| Nov 18, 2025 | 24.70 | 24.70 | 24.15 | 24.15 | 24.15 | -2.23% | 25,898 |
| Nov 17, 2025 | 24.85 | 24.85 | 24.65 | 24.70 | 24.70 | -0.60% | 13,904 |
| Nov 14, 2025 | 24.80 | 25.00 | 24.75 | 24.85 | 24.85 | -0.80% | 55,691 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.00 | 25.05 | 25.05 | - | 39,496 |
| Nov 12, 2025 | 25.15 | 25.30 | 24.90 | 25.05 | 25.05 | -0.60% | 59,941 |