Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 21.75
-0.20 (-0.91%)
Feb 2, 2026, 1:30 PM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.00 | 22.00 | 21.80 | 21.95 | 21.95 | -0.23% | 389,634 |
| Jan 29, 2026 | 21.90 | 22.15 | 21.85 | 22.00 | 22.00 | 0.46% | 345,168 |
| Jan 28, 2026 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | -0.68% | 589,777 |
| Jan 27, 2026 | 22.20 | 22.35 | 22.00 | 22.05 | 22.05 | -0.68% | 387,159 |
| Jan 26, 2026 | 22.30 | 22.30 | 22.15 | 22.20 | 22.20 | - | 268,733 |
| Jan 23, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | 0.23% | 161,228 |
| Jan 22, 2026 | 22.10 | 22.20 | 22.00 | 22.15 | 22.15 | 0.23% | 317,899 |
| Jan 21, 2026 | 22.35 | 22.35 | 22.00 | 22.10 | 22.10 | -1.34% | 487,976 |
| Jan 20, 2026 | 22.45 | 22.50 | 22.15 | 22.40 | 22.40 | -0.44% | 621,480 |
| Jan 19, 2026 | 22.50 | 22.75 | 22.30 | 22.50 | 22.50 | -0.66% | 392,518 |
| Jan 16, 2026 | 22.70 | 22.75 | 22.60 | 22.65 | 22.65 | -0.66% | 448,641 |
| Jan 15, 2026 | 22.90 | 23.00 | 22.75 | 22.80 | 22.80 | -0.65% | 239,706 |
| Jan 14, 2026 | 22.90 | 22.95 | 22.80 | 22.95 | 22.95 | 0.22% | 430,851 |
| Jan 13, 2026 | 22.85 | 22.90 | 22.55 | 22.90 | 22.90 | 0.22% | 380,904 |
| Jan 12, 2026 | 22.90 | 23.25 | 22.75 | 22.85 | 22.85 | 0.66% | 655,120 |
| Jan 9, 2026 | 22.65 | 22.75 | 22.50 | 22.70 | 22.70 | 0.67% | 370,466 |
| Jan 8, 2026 | 22.40 | 22.75 | 22.40 | 22.55 | 22.55 | 0.89% | 370,176 |
| Jan 7, 2026 | 22.40 | 22.55 | 22.30 | 22.35 | 22.35 | 0.22% | 278,937 |
| Jan 6, 2026 | 22.20 | 22.35 | 22.20 | 22.30 | 22.30 | 0.22% | 210,025 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.20 | 22.25 | 22.25 | -1.98% | 593,736 |
| Jan 2, 2026 | 22.75 | 22.80 | 22.55 | 22.70 | 22.70 | - | 160,889 |
| Dec 31, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 211,599 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.50 | 22.60 | 22.60 | -0.66% | 305,586 |
| Dec 29, 2025 | 22.85 | 22.85 | 22.65 | 22.75 | 22.75 | -0.44% | 140,213 |
| Dec 26, 2025 | 22.70 | 22.85 | 22.65 | 22.85 | 22.85 | 0.66% | 370,259 |
| Dec 24, 2025 | 22.75 | 22.95 | 22.70 | 22.70 | 22.70 | -0.22% | 255,602 |
| Dec 23, 2025 | 22.80 | 22.95 | 22.70 | 22.75 | 22.75 | -0.66% | 216,219 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 120,650 |
| Dec 19, 2025 | 22.75 | 23.05 | 22.75 | 23.00 | 23.00 | 0.22% | 246,204 |
| Dec 18, 2025 | 22.85 | 23.10 | 22.80 | 22.95 | 22.95 | 0.44% | 304,906 |
| Dec 17, 2025 | 23.00 | 23.15 | 22.80 | 22.85 | 22.85 | -0.44% | 253,927 |
| Dec 16, 2025 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | - | 270,032 |
| Dec 15, 2025 | 23.00 | 23.05 | 22.85 | 22.95 | 22.95 | -0.43% | 197,510 |
| Dec 12, 2025 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 312,177 |
| Dec 11, 2025 | 22.85 | 23.30 | 22.85 | 23.20 | 23.20 | 1.53% | 497,427 |
| Dec 10, 2025 | 22.65 | 22.95 | 22.65 | 22.85 | 22.85 | 0.66% | 310,338 |
| Dec 9, 2025 | 22.65 | 22.90 | 22.60 | 22.70 | 22.70 | - | 137,375 |
| Dec 8, 2025 | 23.20 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 319,467 |
| Dec 5, 2025 | 22.90 | 23.25 | 22.85 | 23.00 | 23.00 | 0.44% | 530,712 |
| Dec 4, 2025 | 22.75 | 23.00 | 22.75 | 22.90 | 22.90 | 0.66% | 223,189 |
| Dec 3, 2025 | 22.70 | 22.85 | 22.55 | 22.75 | 22.75 | 0.66% | 293,096 |
| Dec 2, 2025 | 22.40 | 22.70 | 22.35 | 22.60 | 22.60 | 0.89% | 441,451 |
| Dec 1, 2025 | 22.45 | 22.70 | 22.20 | 22.40 | 22.40 | -1.32% | 321,263 |
| Nov 28, 2025 | 22.85 | 22.85 | 22.60 | 22.70 | 22.70 | -0.66% | 338,326 |
| Nov 27, 2025 | 22.45 | 23.00 | 22.45 | 22.85 | 22.85 | -0.22% | 428,800 |
| Nov 26, 2025 | 22.30 | 22.90 | 22.00 | 22.90 | 22.90 | 3.62% | 527,751 |
| Nov 25, 2025 | 21.65 | 23.00 | 21.65 | 22.10 | 22.10 | 3.27% | 1,520,273 |
| Nov 24, 2025 | 21.60 | 22.55 | 21.40 | 21.40 | 21.40 | -0.47% | 9,796,694 |
| Nov 21, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -1.60% | 1,433,363 |
| Nov 20, 2025 | 22.00 | 22.05 | 21.70 | 21.85 | 21.85 | -0.68% | 1,302,395 |