Sinher Technology Inc. (TPE:4999)
Taiwan · Delayed Price · Currency is TWD 21.00
-0.10 (-0.47%)
May 8, 2026, 1:30 PM CST
Sinher Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.00 | 21.25 | 20.90 | 21.00 | 21.00 | -0.47% | 156,793 |
| May 7, 2026 | 21.10 | 21.35 | 21.10 | 21.10 | 21.10 | -0.24% | 97,294 |
| May 6, 2026 | 21.25 | 21.45 | 21.15 | 21.15 | 21.15 | -0.70% | 82,141 |
| May 5, 2026 | 21.30 | 21.40 | 21.15 | 21.30 | 21.30 | -0.93% | 54,861 |
| May 4, 2026 | 21.75 | 21.75 | 21.30 | 21.50 | 21.50 | -0.92% | 144,934 |
| Apr 30, 2026 | 21.75 | 21.80 | 21.60 | 21.70 | 21.70 | -0.46% | 43,543 |
| Apr 29, 2026 | 21.90 | 22.05 | 21.75 | 21.80 | 21.80 | -1.13% | 95,469 |
| Apr 28, 2026 | 21.85 | 22.20 | 21.80 | 22.05 | 22.05 | 0.92% | 131,346 |
| Apr 27, 2026 | 22.75 | 22.90 | 21.80 | 21.85 | 21.85 | -4.59% | 214,172 |
| Apr 24, 2026 | 23.90 | 23.95 | 22.80 | 22.90 | 22.90 | -1.29% | 235,518 |
| Apr 23, 2026 | 24.20 | 25.80 | 23.10 | 23.20 | 23.20 | -3.13% | 998,104 |
| Apr 22, 2026 | 23.95 | 23.95 | 23.25 | 23.95 | 23.95 | 9.86% | 487,747 |
| Apr 21, 2026 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -0.23% | 168,782 |
| Apr 20, 2026 | 21.00 | 22.45 | 21.00 | 21.85 | 21.85 | 3.55% | 230,084 |
| Apr 17, 2026 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 126,696 |
| Apr 16, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | -0.72% | 151,161 |
| Apr 15, 2026 | 20.90 | 21.05 | 20.80 | 20.95 | 20.95 | 0.24% | 111,624 |
| Apr 14, 2026 | 21.05 | 21.10 | 20.90 | 20.90 | 20.90 | -0.95% | 300,732 |
| Apr 13, 2026 | 21.25 | 21.25 | 21.00 | 21.10 | 21.10 | -0.71% | 78,205 |
| Apr 10, 2026 | 21.10 | 21.50 | 21.10 | 21.25 | 21.25 | 0.24% | 71,205 |
| Apr 9, 2026 | 21.15 | 21.35 | 21.15 | 21.20 | 21.20 | -0.24% | 52,506 |
| Apr 8, 2026 | 21.15 | 21.50 | 21.15 | 21.25 | 21.25 | - | 51,028 |
| Apr 7, 2026 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | -0.47% | 35,019 |
| Apr 2, 2026 | 21.35 | 21.40 | 21.25 | 21.35 | 21.35 | -0.23% | 88,254 |
| Apr 1, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | 65,478 |
| Mar 31, 2026 | 21.50 | 22.10 | 21.40 | 21.40 | 21.40 | -1.15% | 117,374 |
| Mar 30, 2026 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | -0.46% | 62,415 |
| Mar 27, 2026 | 21.65 | 21.75 | 21.55 | 21.75 | 21.75 | -0.23% | 36,330 |
| Mar 26, 2026 | 21.80 | 21.95 | 21.80 | 21.80 | 21.80 | - | 67,863 |
| Mar 25, 2026 | 21.70 | 22.00 | 21.60 | 21.80 | 21.80 | - | 279,189 |
| Mar 24, 2026 | 21.70 | 21.95 | 21.70 | 21.80 | 21.80 | -0.68% | 49,780 |
| Mar 23, 2026 | 22.15 | 22.15 | 21.75 | 21.95 | 21.95 | -1.13% | 89,830 |
| Mar 20, 2026 | 22.25 | 22.25 | 22.10 | 22.20 | 22.20 | -0.67% | 80,827 |
| Mar 19, 2026 | 22.30 | 22.45 | 22.25 | 22.35 | 22.35 | -0.45% | 62,204 |
| Mar 18, 2026 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 0.67% | 80,653 |
| Mar 17, 2026 | 21.95 | 22.40 | 21.80 | 22.30 | 22.30 | 0.90% | 243,236 |
| Mar 16, 2026 | 22.35 | 22.35 | 22.00 | 22.10 | 22.10 | -1.78% | 79,226 |
| Mar 13, 2026 | 22.00 | 22.70 | 21.90 | 22.50 | 22.50 | 1.58% | 169,484 |
| Mar 12, 2026 | 22.20 | 22.30 | 22.10 | 22.15 | 22.15 | -0.67% | 64,789 |
| Mar 11, 2026 | 22.00 | 22.35 | 22.00 | 22.30 | 22.30 | 0.68% | 181,786 |
| Mar 10, 2026 | 22.15 | 22.45 | 22.00 | 22.15 | 22.15 | -0.23% | 73,910 |
| Mar 9, 2026 | 22.20 | 22.50 | 22.05 | 22.20 | 22.20 | -2.63% | 94,005 |
| Mar 6, 2026 | 22.40 | 22.80 | 22.30 | 22.80 | 22.80 | 1.79% | 55,447 |
| Mar 5, 2026 | 22.40 | 23.05 | 22.40 | 22.40 | 22.40 | 0.45% | 60,608 |
| Mar 4, 2026 | 22.80 | 22.95 | 22.30 | 22.30 | 22.30 | -3.04% | 130,596 |
| 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 |