Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 24.05
-0.05 (-0.21%)
Sep 1, 2025, 10:22 AM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.95 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 178,787 |
| 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 |
| Jul 21, 2025 | 25.95 | 26.00 | 25.80 | 25.80 | 25.80 | -0.58% | 134,238 |
| Jul 18, 2025 | 26.15 | 26.20 | 25.85 | 25.95 | 25.95 | 0.19% | 154,384 |
| Jul 17, 2025 | 26.30 | 26.30 | 25.90 | 25.90 | 25.90 | -1.52% | 212,539 |
| Jul 16, 2025 | 26.45 | 27.10 | 25.90 | 26.30 | 26.30 | -1.50% | 1,411,581 |
| Jul 15, 2025 | 26.05 | 26.70 | 26.05 | 26.70 | 26.70 | 1.33% | 766,056 |
| Jul 14, 2025 | 25.90 | 26.55 | 25.90 | 26.35 | 26.35 | 1.74% | 843,698 |
| Jul 11, 2025 | 25.90 | 26.35 | 25.85 | 25.90 | 25.90 | 1.17% | 912,045 |
| Jul 10, 2025 | 25.20 | 26.20 | 25.20 | 25.60 | 25.60 | 1.19% | 881,147 |
| Jul 9, 2025 | 25.25 | 25.45 | 25.25 | 25.30 | 25.30 | 0.40% | 141,520 |
| Jul 8, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.37% | 179,426 |
| Jul 7, 2025 | 25.45 | 25.55 | 25.30 | 25.55 | 25.55 | 0.39% | 151,867 |
| Jul 4, 2025 | 25.60 | 25.60 | 25.25 | 25.45 | 25.45 | -0.59% | 129,458 |
| Jul 3, 2025 | 25.25 | 25.65 | 25.25 | 25.60 | 25.60 | 1.39% | 280,014 |
| Jul 2, 2025 | 25.20 | 25.45 | 25.10 | 25.25 | 25.25 | - | 144,130 |
| Jul 1, 2025 | 25.10 | 25.75 | 24.80 | 25.25 | 25.25 | 0.60% | 1,073,414 |
| Jun 30, 2025 | 25.20 | 25.25 | 25.05 | 25.10 | 25.10 | -0.40% | 233,634 |
| Jun 27, 2025 | 25.30 | 25.45 | 25.15 | 25.20 | 25.20 | -0.98% | 399,594 |
| Jun 26, 2025 | 25.15 | 25.70 | 25.15 | 25.45 | 25.45 | 1.19% | 389,593 |
| Jun 25, 2025 | 25.20 | 25.30 | 25.15 | 25.15 | 25.15 | -0.59% | 235,087 |
| Jun 24, 2025 | 25.15 | 25.65 | 25.15 | 25.30 | 25.30 | 0.20% | 357,514 |
| Jun 23, 2025 | 25.50 | 25.50 | 24.90 | 25.25 | 25.25 | -1.56% | 555,098 |