Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 22.75
+0.15 (0.66%)
Dec 3, 2025, 1:30 PM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 22.20 | 22.35 | 21.80 | 22.00 | 22.00 | -0.90% | 845,455 |
| Nov 18, 2025 | 22.15 | 22.20 | 21.95 | 22.20 | 22.20 | -0.45% | 747,175 |
| Nov 17, 2025 | 22.35 | 22.40 | 22.05 | 22.30 | 22.30 | -0.45% | 999,416 |
| Nov 14, 2025 | 22.60 | 22.85 | 22.40 | 22.40 | 22.40 | -0.88% | 718,521 |
| Nov 13, 2025 | 22.85 | 22.85 | 22.55 | 22.60 | 22.60 | -1.09% | 664,383 |
| Nov 12, 2025 | 23.00 | 23.05 | 22.80 | 22.85 | 22.85 | -0.65% | 372,061 |
| Nov 11, 2025 | 23.15 | 23.25 | 22.90 | 23.00 | 23.00 | -0.65% | 316,016 |
| Nov 10, 2025 | 23.00 | 23.15 | 22.80 | 23.15 | 23.15 | 0.87% | 337,235 |
| Nov 7, 2025 | 23.10 | 23.15 | 22.90 | 22.95 | 22.95 | -0.43% | 384,366 |
| Nov 6, 2025 | 23.50 | 23.50 | 22.90 | 23.05 | 23.05 | -1.50% | 373,417 |
| Nov 5, 2025 | 23.10 | 23.80 | 23.05 | 23.40 | 23.40 | 1.74% | 751,727 |
| Nov 4, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.66% | 320,284 |
| Nov 3, 2025 | 22.65 | 22.85 | 22.55 | 22.85 | 22.85 | 0.88% | 237,328 |
| Oct 31, 2025 | 22.70 | 22.70 | 22.40 | 22.65 | 22.65 | 0.67% | 354,079 |
| Oct 30, 2025 | 22.65 | 22.75 | 22.50 | 22.50 | 22.50 | -0.44% | 317,158 |
| Oct 29, 2025 | 22.65 | 22.70 | 22.40 | 22.60 | 22.60 | - | 453,903 |
| Oct 28, 2025 | 22.70 | 22.75 | 22.50 | 22.60 | 22.60 | 0.22% | 356,138 |
| Oct 27, 2025 | 22.75 | 22.80 | 22.50 | 22.55 | 22.55 | -0.66% | 419,360 |
| Oct 23, 2025 | 22.75 | 22.80 | 22.60 | 22.70 | 22.70 | -0.22% | 292,579 |
| Oct 22, 2025 | 22.80 | 22.80 | 22.55 | 22.75 | 22.75 | 0.22% | 372,408 |
| Oct 21, 2025 | 22.95 | 22.95 | 22.50 | 22.70 | 22.70 | -0.44% | 1,138,155 |
| Oct 20, 2025 | 23.15 | 23.25 | 22.80 | 22.80 | 22.80 | -1.51% | 691,465 |
| Oct 17, 2025 | 23.40 | 23.40 | 23.10 | 23.15 | 23.15 | -1.07% | 451,044 |
| Oct 16, 2025 | 23.30 | 23.55 | 23.10 | 23.40 | 23.40 | 1.30% | 701,868 |
| Oct 15, 2025 | 23.55 | 23.85 | 23.10 | 23.10 | 23.10 | -2.74% | 3,745,244 |
| Oct 14, 2025 | 23.55 | 23.75 | 23.50 | 23.75 | 23.75 | 0.85% | 331,043 |
| Oct 13, 2025 | 23.60 | 23.75 | 23.50 | 23.55 | 23.55 | -1.05% | 445,443 |
| Oct 9, 2025 | 23.90 | 23.90 | 23.70 | 23.80 | 23.80 | -0.63% | 615,909 |
| Oct 8, 2025 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | -0.42% | 426,628 |
| Oct 7, 2025 | 24.10 | 24.10 | 23.90 | 24.05 | 24.05 | - | 249,835 |
| Oct 3, 2025 | 24.15 | 24.15 | 23.90 | 24.05 | 24.05 | 0.21% | 243,648 |
| Oct 2, 2025 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.41% | 174,876 |
| Oct 1, 2025 | 24.05 | 24.10 | 23.95 | 24.10 | 24.10 | 0.21% | 189,447 |
| Sep 30, 2025 | 24.20 | 24.20 | 24.00 | 24.05 | 24.05 | 0.21% | 205,759 |
| 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 |