Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 19.55
-0.20 (-1.01%)
Oct 30, 2026, 1:30 PM CST
Sinyi Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19.75 | 19.80 | 19.50 | 19.55 | 19.55 | -1.01% | 534,592 |
| Oct 29, 2026 | 19.55 | 19.80 | 19.55 | 19.75 | 19.75 | 1.28% | 258,790 |
| Oct 28, 2026 | 19.80 | 20.40 | 19.45 | 19.50 | 19.50 | -1.76% | 900,150 |
| Oct 27, 2026 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | - | 287,880 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.75 | 19.85 | 19.85 | -0.25% | 211,973 |
| Oct 21, 2026 | 19.85 | 19.95 | 19.75 | 19.90 | 19.90 | 0.51% | 132,757 |
| Oct 20, 2026 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | -0.25% | 269,064 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | -1.24% | 205,695 |
| Oct 16, 2026 | 20.00 | 20.15 | 20.00 | 20.10 | 20.10 | 0.50% | 219,543 |
| Oct 15, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | -0.50% | 737,151 |
| Oct 14, 2026 | 20.10 | 20.15 | 20.05 | 20.10 | 20.10 | 0.25% | 183,634 |
| Oct 13, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | - | 263,064 |
| Oct 12, 2026 | 20.05 | 20.15 | 19.95 | 20.05 | 20.05 | 0.25% | 328,448 |
| Oct 8, 2026 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | - | 201,424 |
| Oct 7, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | - | 188,136 |
| Oct 6, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | 0.50% | 105,064 |
| Oct 5, 2026 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 270,654 |
| Oct 2, 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | 0.25% | 220,102 |
| Oct 1, 2026 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 150,932 |
| Sep 30, 2026 | 20.05 | 20.15 | 19.90 | 20.10 | 20.10 | 1.01% | 192,092 |
| Sep 29, 2026 | 20.05 | 20.15 | 19.90 | 19.90 | 19.90 | -0.75% | 417,812 |
| Sep 24, 2026 | 20.40 | 20.40 | 19.95 | 20.05 | 20.05 | -1.23% | 560,421 |
| Sep 23, 2026 | 20.45 | 20.45 | 20.20 | 20.30 | 20.30 | -0.25% | 97,853 |
| Sep 22, 2026 | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -1.21% | 185,883 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | -0.72% | 542,949 |
| Sep 18, 2026 | 21.30 | 21.40 | 20.45 | 20.75 | 20.75 | 2.22% | 1,246,500 |
| Sep 17, 2026 | 19.85 | 20.40 | 19.85 | 20.30 | 20.30 | 2.27% | 219,858 |
| Sep 16, 2026 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | - | 176,341 |
| Sep 15, 2026 | 19.85 | 19.90 | 19.75 | 19.85 | 19.85 | - | 231,983 |
| Sep 14, 2026 | 20.00 | 20.05 | 19.85 | 19.85 | 19.85 | -1.24% | 479,039 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -0.74% | 203,097 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.15 | 20.25 | 20.25 | -0.25% | 138,740 |
| Sep 9, 2026 | 20.15 | 20.35 | 20.15 | 20.30 | 20.30 | 0.25% | 120,414 |
| Sep 8, 2026 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -0.74% | 209,167 |
| Sep 7, 2026 | 20.65 | 20.65 | 20.20 | 20.40 | 20.40 | -0.49% | 234,786 |
| Sep 4, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | 0.99% | 254,682 |
| Sep 3, 2026 | 20.20 | 20.45 | 20.15 | 20.30 | 20.30 | 0.25% | 212,712 |
| Sep 2, 2026 | 20.10 | 20.25 | 19.95 | 20.25 | 20.25 | - | 225,681 |
| Sep 1, 2026 | 20.10 | 20.35 | 20.10 | 20.25 | 20.25 | 0.50% | 177,523 |
| Aug 31, 2026 | 20.50 | 20.55 | 20.10 | 20.15 | 20.15 | -1.71% | 518,710 |
| Aug 28, 2026 | 20.65 | 20.65 | 20.25 | 20.50 | 20.50 | -0.73% | 411,371 |
| Aug 27, 2026 | 20.55 | 20.80 | 20.55 | 20.65 | 20.65 | 0.49% | 176,580 |
| Aug 26, 2026 | 20.50 | 20.70 | 20.45 | 20.55 | 20.55 | 0.24% | 212,345 |
| Aug 25, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.68% | 347,491 |
| Aug 24, 2026 | 21.00 | 21.45 | 20.70 | 20.85 | 20.85 | -0.95% | 163,032 |
| Aug 21, 2026 | 20.80 | 21.10 | 20.65 | 21.05 | 21.05 | 1.20% | 436,257 |
| Aug 20, 2026 | 20.60 | 20.85 | 20.60 | 20.80 | 20.80 | 1.46% | 121,544 |
| Aug 19, 2026 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 267,855 |
| Aug 18, 2026 | 20.80 | 20.85 | 20.65 | 20.70 | 20.70 | -0.96% | 219,281 |
| Aug 17, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | 0.24% | 191,357 |