Sinyi Realty Inc. (TPE:9940)
Taiwan · Delayed Price · Currency is TWD 20.50
-0.15 (-0.73%)
Aug 28, 2026, 1:30 PM CST
Sinyi Realty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.65 | 20.65 | 20.40 | 20.40 | - | -1.21% | 116,841 |
| 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 |
| Aug 14, 2026 | 21.15 | 21.15 | 20.80 | 20.85 | 20.85 | -1.42% | 368,927 |
| Aug 13, 2026 | 21.80 | 21.85 | 20.95 | 21.15 | 21.15 | -2.53% | 884,099 |
| Aug 12, 2026 | 21.15 | 21.80 | 21.15 | 21.70 | 21.70 | 3.09% | 759,517 |
| Aug 11, 2026 | 21.25 | 21.35 | 20.90 | 21.05 | 21.05 | -0.94% | 418,734 |
| Aug 10, 2026 | 21.20 | 21.45 | 21.20 | 21.25 | 21.25 | 2.16% | 505,279 |
| Aug 7, 2026 | 20.50 | 20.95 | 20.45 | 20.80 | 20.80 | 2.21% | 414,221 |
| Aug 6, 2026 | 20.30 | 20.55 | 20.30 | 20.35 | 20.35 | -0.25% | 350,633 |
| Aug 5, 2026 | 20.65 | 20.65 | 20.30 | 20.40 | 20.40 | - | 354,665 |
| Aug 4, 2026 | 20.45 | 20.60 | 20.35 | 20.40 | 20.40 | -1.21% | 506,144 |
| Aug 3, 2026 | 20.30 | 20.75 | 20.20 | 20.65 | 20.65 | 0.98% | 580,220 |
| Jul 31, 2026 | 20.90 | 21.00 | 20.45 | 20.45 | 20.45 | -1.92% | 731,662 |
| Jul 30, 2026 | 21.00 | 21.00 | 20.55 | 20.85 | 20.85 | 0.24% | 619,435 |
| Jul 29, 2026 | 20.40 | 20.80 | 20.35 | 20.80 | 20.80 | 1.96% | 1,756,407 |
| Jul 28, 2026 | 20.25 | 20.40 | 20.05 | 20.40 | 20.40 | 0.74% | 470,478 |
| Jul 27, 2026 | 20.35 | 20.35 | 20.15 | 20.25 | 20.25 | - | 178,841 |
| Jul 24, 2026 | 20.10 | 20.30 | 19.95 | 20.25 | 20.25 | 0.75% | 482,791 |
| Jul 23, 2026 | 20.20 | 20.20 | 20.05 | 20.10 | 20.10 | -0.25% | 202,873 |
| Jul 22, 2026 | 20.45 | 20.50 | 20.10 | 20.15 | 20.15 | -1.95% | 401,435 |
| Jul 21, 2026 | 20.65 | 20.75 | 20.40 | 20.55 | 20.55 | 0.24% | 516,462 |
| Jul 20, 2026 | 20.35 | 20.55 | 20.10 | 20.50 | 20.50 | 2.76% | 944,184 |
| Jul 17, 2026 | 20.30 | 20.45 | 19.90 | 19.95 | 19.95 | -1.72% | 811,480 |
| Jul 16, 2026 | 19.85 | 20.50 | 19.60 | 20.30 | 20.30 | 2.78% | 1,017,264 |
| Jul 15, 2026 | 19.50 | 19.75 | 19.50 | 19.75 | 19.75 | 1.28% | 423,038 |
| Jul 14, 2026 | 19.85 | 19.85 | 19.40 | 19.50 | 19.50 | -1.27% | 546,299 |
| Jul 13, 2026 | 19.70 | 19.85 | 19.60 | 19.75 | 19.75 | 0.25% | 291,540 |
| Jul 9, 2026 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | 0.25% | 250,444 |
| Jul 8, 2026 | 19.75 | 19.75 | 19.55 | 19.65 | 19.65 | - | 243,351 |
| Jul 7, 2026 | 19.60 | 19.65 | 19.50 | 19.65 | 19.65 | 0.26% | 363,480 |
| Jul 6, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | 0.51% | 412,525 |
| Jul 3, 2026 | 19.15 | 19.50 | 19.15 | 19.50 | 19.50 | 1.04% | 474,478 |
| Jul 2, 2026 | 19.35 | 19.55 | 19.20 | 19.30 | 19.30 | -0.26% | 325,120 |
| Jul 1, 2026 | 19.20 | 19.40 | 19.05 | 19.35 | 19.35 | 1.04% | 382,170 |
| Jun 30, 2026 | 19.15 | 19.20 | 19.00 | 19.15 | 19.15 | - | 315,623 |
| Jun 29, 2026 | 19.00 | 19.25 | 18.95 | 19.15 | 19.15 | 1.06% | 261,174 |
| Jun 26, 2026 | 19.25 | 19.25 | 18.95 | 18.95 | 18.95 | -1.56% | 820,412 |
| Jun 25, 2026 | 19.30 | 19.50 | 19.25 | 19.25 | 19.25 | 0.26% | 224,259 |
| Jun 24, 2026 | 19.20 | 19.30 | 19.05 | 19.20 | 19.20 | -0.26% | 609,629 |
| Jun 23, 2026 | 19.35 | 19.40 | 19.10 | 19.25 | 19.25 | -0.77% | 514,067 |
| Jun 22, 2026 | 19.90 | 19.90 | 19.25 | 19.40 | 19.40 | -2.27% | 992,520 |
| Jun 18, 2026 | 20.25 | 21.00 | 19.80 | 19.85 | 19.85 | -0.75% | 1,517,236 |