Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 23.60
-0.35 (-1.46%)
At close: Mar 26, 2026
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 22.70 | 23.60 | 22.70 | 23.60 | 23.60 | -1.46% | 2,000 |
| Mar 25, 2026 | 23.80 | 23.95 | 23.75 | 23.95 | 23.95 | 0.42% | 3,001 |
| Mar 20, 2026 | 23.60 | 23.85 | 23.60 | 23.85 | 23.85 | 1.06% | 4,013 |
| Mar 19, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | -0.84% | 2,151 |
| Mar 18, 2026 | 23.05 | 23.80 | 23.05 | 23.80 | 23.80 | 1.71% | 2,000 |
| Mar 17, 2026 | 23.70 | 24.50 | 23.05 | 23.40 | 23.40 | -1.47% | 165,000 |
| Mar 13, 2026 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | -3.06% | 4,000 |
| Mar 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.51% | 1,001 |
| Mar 11, 2026 | 24.55 | 25.40 | 23.90 | 23.90 | 23.90 | -6.27% | 150,013 |
| Mar 10, 2026 | 26.95 | 27.70 | 25.50 | 25.50 | 25.50 | -4.85% | 124,179 |
| Mar 9, 2026 | 26.10 | 26.80 | 26.10 | 26.80 | 26.80 | -3.77% | 2,102 |
| Mar 4, 2026 | 27.95 | 29.30 | 26.20 | 27.85 | 27.85 | 0.91% | 129,667 |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.66% | 1,000 |
| Feb 26, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | 4,545 |
| Feb 25, 2026 | 28.00 | 28.00 | 26.65 | 27.05 | 27.05 | -4.08% | 26,785 |
| Feb 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 1,035 |
| Feb 4, 2026 | 27.25 | 28.00 | 27.25 | 28.00 | 28.00 | -1.06% | 3,055 |
| Jan 30, 2026 | 28.20 | 28.30 | 28.05 | 28.30 | 28.30 | 2.17% | 18,226 |
| Jan 29, 2026 | 28.60 | 29.20 | 27.60 | 27.70 | 27.70 | -3.32% | 128,244 |
| Jan 28, 2026 | 28.70 | 29.40 | 28.05 | 28.65 | 28.65 | -2.05% | 152,008 |
| Jan 27, 2026 | 29.35 | 29.35 | 29.25 | 29.25 | 29.25 | 1.56% | 3,170 |
| Jan 26, 2026 | 29.45 | 30.00 | 28.30 | 28.80 | 28.80 | - | 128,304 |
| Jan 23, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 0.52% | 3,101 |
| Jan 22, 2026 | 29.65 | 29.65 | 28.40 | 28.65 | 28.65 | -2.22% | 7,270 |
| Jan 21, 2026 | 29.50 | 29.50 | 29.00 | 29.30 | 29.30 | -0.68% | 3,006 |
| Jan 20, 2026 | 29.75 | 29.75 | 28.45 | 29.50 | 29.50 | 2.08% | 9,200 |
| Jan 19, 2026 | 29.05 | 29.80 | 28.25 | 28.90 | 28.90 | 2.48% | 19,037 |
| Jan 16, 2026 | 30.00 | 30.10 | 27.95 | 28.20 | 28.20 | -3.09% | 74,150 |
| Jan 15, 2026 | 29.40 | 30.40 | 29.10 | 29.10 | 29.10 | -1.02% | 157,459 |
| Jan 14, 2026 | 29.55 | 30.55 | 29.35 | 29.40 | 29.40 | -0.51% | 95,791 |
| Jan 13, 2026 | 29.10 | 29.55 | 29.10 | 29.55 | 29.55 | 0.34% | 2,003 |
| Jan 12, 2026 | 29.30 | 29.45 | 28.80 | 29.45 | 29.45 | -0.67% | 10,499 |
| Jan 9, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.24% | 3,446 |
| Jan 8, 2026 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 0.35% | 4,354 |
| Jan 7, 2026 | 28.80 | 29.85 | 28.40 | 28.90 | 28.90 | - | 20,303 |
| Jan 6, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.20% | 1,498 |
| Dec 31, 2025 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | -0.51% | 3,006 |
| Dec 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | 1,066 |
| Dec 24, 2025 | 29.80 | 29.80 | 28.35 | 29.10 | 29.10 | 1.04% | 82,685 |
| Dec 23, 2025 | 28.95 | 29.15 | 28.80 | 28.80 | 28.80 | 2.86% | 3,016 |
| Dec 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,014 |
| Dec 19, 2025 | 27.20 | 28.00 | 26.80 | 28.00 | 28.00 | 0.72% | 8,236 |
| Dec 18, 2025 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 0.91% | 3,000 |
| Dec 17, 2025 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 0.18% | 4,169 |
| Dec 16, 2025 | 27.55 | 27.55 | 27.50 | 27.50 | 27.50 | -1.79% | 4,000 |
| Dec 11, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | -0.71% | 6,708 |
| Dec 8, 2025 | 28.80 | 28.80 | 27.55 | 28.20 | 28.20 | -2.08% | 8,040 |
| Dec 4, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.52% | 2,004 |
| Dec 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 1,000 |
| Nov 28, 2025 | 28.90 | 28.90 | 28.65 | 28.65 | 28.65 | - | 2,070 |