Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 24.05
+0.05 (0.21%)
Sep 30, 2025, 2:36 PM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | 0.21% | 94,158 |
| Sep 26, 2025 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.83% | 205,609 |
| Sep 25, 2025 | 24.25 | 24.30 | 24.00 | 24.20 | 24.20 | 0.41% | 154,067 |
| Sep 24, 2025 | 24.15 | 24.25 | 24.05 | 24.10 | 24.10 | -0.21% | 170,825 |
| Sep 23, 2025 | 24.15 | 24.20 | 24.05 | 24.15 | 24.15 | - | 153,603 |
| Sep 22, 2025 | 24.30 | 24.45 | 24.15 | 24.15 | 24.15 | -0.21% | 164,217 |
| Sep 19, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 304,372 |
| Sep 18, 2025 | 24.60 | 24.75 | 24.45 | 24.50 | 24.50 | -0.20% | 166,484 |
| Sep 17, 2025 | 24.60 | 24.85 | 24.50 | 24.55 | 24.55 | -0.61% | 205,402 |
| Sep 16, 2025 | 24.55 | 24.80 | 24.55 | 24.70 | 24.70 | 0.61% | 217,676 |
| Sep 15, 2025 | 24.50 | 24.80 | 24.50 | 24.55 | 24.55 | 0.20% | 192,710 |
| Sep 12, 2025 | 24.30 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 221,700 |
| Sep 11, 2025 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | -1.22% | 294,097 |
| Sep 10, 2025 | 24.75 | 24.85 | 24.45 | 24.60 | 24.60 | -1.60% | 339,762 |
| Sep 9, 2025 | 24.80 | 25.00 | 24.65 | 25.00 | 25.00 | 1.21% | 308,390 |
| Sep 8, 2025 | 25.35 | 25.35 | 24.50 | 24.70 | 24.70 | -1.98% | 496,585 |
| Sep 5, 2025 | 25.75 | 26.00 | 25.15 | 25.20 | 25.20 | -3.26% | 613,015 |
| Sep 4, 2025 | 24.10 | 26.20 | 24.10 | 26.05 | 26.05 | 8.09% | 1,747,693 |
| Sep 3, 2025 | 24.10 | 24.30 | 24.10 | 24.10 | 24.10 | -0.21% | 106,703 |
| Sep 2, 2025 | 23.95 | 24.30 | 23.95 | 24.15 | 24.15 | 0.84% | 202,610 |
| Sep 1, 2025 | 24.10 | 24.10 | 23.90 | 23.95 | 23.95 | -0.62% | 223,055 |
| Aug 29, 2025 | 23.95 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 195,800 |
| Aug 28, 2025 | 24.00 | 24.05 | 23.90 | 23.90 | 23.90 | -0.42% | 193,859 |
| Aug 27, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 289,995 |
| Aug 26, 2025 | 24.05 | 24.15 | 23.95 | 24.00 | 24.00 | -0.41% | 508,971 |
| Aug 25, 2025 | 24.20 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 260,264 |
| Aug 22, 2025 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.62% | 349,973 |
| Aug 21, 2025 | 24.65 | 24.70 | 24.25 | 24.35 | 24.35 | -1.02% | 357,951 |
| Aug 20, 2025 | 24.70 | 24.70 | 24.35 | 24.60 | 24.60 | -0.20% | 331,385 |
| Aug 19, 2025 | 24.80 | 24.80 | 24.55 | 24.65 | 24.65 | -0.60% | 334,810 |
| Aug 18, 2025 | 24.80 | 24.95 | 24.80 | 24.80 | 24.80 | -0.60% | 204,237 |
| Aug 15, 2025 | 25.10 | 25.10 | 24.80 | 24.95 | 24.95 | -0.80% | 474,126 |
| Aug 14, 2025 | 25.15 | 25.15 | 25.05 | 25.15 | 25.15 | 0.40% | 134,577 |
| Aug 13, 2025 | 25.25 | 25.25 | 25.00 | 25.05 | 25.05 | -0.40% | 232,568 |
| Aug 12, 2025 | 25.60 | 25.70 | 25.15 | 25.15 | 25.15 | -1.76% | 254,566 |
| Aug 11, 2025 | 25.15 | 25.60 | 25.00 | 25.60 | 25.60 | 1.19% | 312,892 |
| Aug 8, 2025 | 25.00 | 25.40 | 25.00 | 25.30 | 25.30 | 1.20% | 251,067 |
| Aug 7, 2025 | 25.05 | 25.15 | 25.00 | 25.00 | 25.00 | -0.40% | 220,236 |
| Aug 6, 2025 | 25.20 | 25.25 | 25.10 | 25.10 | 25.10 | -0.40% | 263,204 |
| Aug 5, 2025 | 25.30 | 25.40 | 25.20 | 25.20 | 25.20 | -0.40% | 163,767 |
| Aug 4, 2025 | 25.15 | 25.35 | 25.00 | 25.30 | 25.30 | 0.20% | 269,968 |
| Aug 1, 2025 | 25.30 | 25.40 | 25.20 | 25.25 | 25.25 | -0.59% | 295,544 |
| Jul 31, 2025 | 25.65 | 25.80 | 25.40 | 25.40 | 25.40 | -1.55% | 414,926 |
| Jul 30, 2025 | 25.65 | 25.80 | 25.60 | 25.80 | 25.80 | - | 166,869 |
| Jul 29, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 0.58% | 134,585 |
| Jul 28, 2025 | 25.80 | 25.85 | 25.60 | 25.65 | 25.65 | -0.19% | 126,056 |
| Jul 25, 2025 | 25.80 | 25.90 | 25.70 | 25.70 | 25.70 | -0.39% | 105,033 |
| Jul 24, 2025 | 25.85 | 26.00 | 25.75 | 25.80 | 25.80 | -0.77% | 125,718 |
| Jul 23, 2025 | 25.70 | 26.10 | 25.70 | 26.00 | 26.00 | 1.76% | 301,293 |
| Jul 22, 2025 | 25.80 | 25.85 | 25.50 | 25.55 | 25.55 | -0.97% | 228,215 |