Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 18.25
-0.35 (-1.88%)
May 15, 2026, 1:30 PM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 18.60 | 18.70 | 18.20 | 18.25 | 18.25 | -1.88% | 909,085 |
| May 14, 2026 | 18.90 | 19.05 | 18.60 | 18.60 | 18.60 | -2.11% | 486,160 |
| May 13, 2026 | 18.95 | 19.00 | 18.65 | 19.00 | 19.00 | 0.26% | 809,249 |
| May 12, 2026 | 19.20 | 19.20 | 18.90 | 18.95 | 18.95 | -1.30% | 1,002,853 |
| May 11, 2026 | 19.50 | 19.50 | 19.15 | 19.20 | 19.20 | -2.04% | 1,355,727 |
| May 8, 2026 | 19.60 | 19.75 | 19.55 | 19.60 | 19.60 | -0.76% | 741,327 |
| May 7, 2026 | 19.70 | 19.75 | 19.60 | 19.75 | 19.75 | - | 494,618 |
| May 6, 2026 | 19.75 | 19.80 | 19.60 | 19.75 | 19.75 | - | 571,883 |
| May 5, 2026 | 19.70 | 19.75 | 19.65 | 19.75 | 19.75 | 0.25% | 294,435 |
| May 4, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 314,002 |
| Apr 30, 2026 | 19.90 | 20.15 | 19.85 | 20.00 | 20.00 | 0.50% | 541,808 |
| Apr 29, 2026 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | -0.25% | 200,902 |
| Apr 28, 2026 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | 1.01% | 208,448 |
| Apr 27, 2026 | 19.80 | 19.85 | 19.55 | 19.75 | 19.75 | -1.00% | 665,864 |
| Apr 24, 2026 | 19.85 | 20.00 | 19.75 | 19.95 | 19.95 | 0.50% | 522,217 |
| Apr 23, 2026 | 19.90 | 19.95 | 19.70 | 19.85 | 19.85 | -0.75% | 690,736 |
| Apr 22, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 517,968 |
| Apr 21, 2026 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | -0.25% | 407,625 |
| Apr 20, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | -0.50% | 570,882 |
| Apr 17, 2026 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.50% | 292,605 |
| Apr 16, 2026 | 20.15 | 20.25 | 20.10 | 20.20 | 20.20 | 0.50% | 511,461 |
| Apr 15, 2026 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | - | 347,677 |
| Apr 14, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 20.10 | 0.50% | 442,451 |
| Apr 13, 2026 | 20.00 | 20.20 | 19.95 | 20.00 | 20.00 | 0.50% | 670,497 |
| Apr 10, 2026 | 20.05 | 20.05 | 19.85 | 19.90 | 19.90 | -0.50% | 388,222 |
| Apr 9, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | - | 385,248 |
| Apr 8, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | - | 535,114 |
| Apr 7, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 208,757 |
| Apr 2, 2026 | 20.05 | 20.10 | 19.85 | 20.00 | 20.00 | -0.25% | 183,228 |
| Apr 1, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 267,809 |
| Mar 31, 2026 | 19.75 | 20.05 | 19.70 | 19.90 | 19.90 | 0.25% | 624,752 |
| Mar 30, 2026 | 19.65 | 20.05 | 19.65 | 19.85 | 19.85 | -1.24% | 622,557 |
| Mar 27, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.25% | 240,906 |
| Mar 26, 2026 | 20.45 | 20.45 | 20.00 | 20.05 | 20.05 | -0.50% | 245,403 |
| Mar 25, 2026 | 20.40 | 20.40 | 19.95 | 20.15 | 20.15 | 0.50% | 503,552 |
| Mar 24, 2026 | 20.05 | 20.10 | 19.90 | 20.05 | 20.05 | 0.25% | 157,681 |
| Mar 23, 2026 | 19.80 | 20.05 | 19.60 | 20.00 | 20.00 | -0.99% | 506,735 |
| Mar 20, 2026 | 20.85 | 21.00 | 20.20 | 20.20 | 20.20 | 0.75% | 534,545 |
| Mar 19, 2026 | 20.15 | 20.20 | 19.85 | 20.05 | 20.05 | -1.47% | 470,850 |
| Mar 18, 2026 | 20.60 | 20.60 | 20.10 | 20.35 | 20.35 | -0.25% | 556,327 |
| Mar 17, 2026 | 20.10 | 20.40 | 20.05 | 20.40 | 20.40 | 0.99% | 354,716 |
| Mar 16, 2026 | 20.15 | 20.25 | 20.00 | 20.20 | 20.20 | 0.25% | 344,395 |
| Mar 13, 2026 | 19.90 | 20.25 | 19.70 | 20.15 | 20.15 | 0.25% | 517,932 |
| Mar 12, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 671,296 |
| Mar 11, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 245,060 |
| Mar 10, 2026 | 20.25 | 20.40 | 20.10 | 20.20 | 20.20 | 0.25% | 322,994 |
| Mar 9, 2026 | 20.00 | 20.15 | 19.70 | 20.15 | 20.15 | -1.47% | 1,187,100 |
| Mar 6, 2026 | 20.50 | 20.55 | 20.30 | 20.45 | 20.45 | -0.24% | 521,686 |
| Mar 5, 2026 | 20.65 | 20.70 | 20.45 | 20.50 | 20.50 | 0.49% | 430,011 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -3.32% | 1,068,483 |