Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 27.50
-0.05 (-0.18%)
Dec 18, 2025, 1:03 PM CST
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | -0.52% | 2,300 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.88% | 1,126 |
| Nov 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% | 1,650 |
| Nov 20, 2025 | 27.55 | 28.30 | 27.50 | 28.30 | 28.30 | -1.05% | 3,056 |
| Nov 19, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | 3,000 |
| Nov 17, 2025 | 27.85 | 28.45 | 27.85 | 28.40 | 28.40 | -2.07% | 3,566 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.22% | 1,097 |
| Nov 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.88% | 1,000 |
| Nov 5, 2025 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -1.56% | 3,690 |
| Nov 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.37% | 2,000 |
| Oct 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.52% | 1,080 |
| Oct 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | 2,090 |
| Oct 22, 2025 | 29.35 | 29.95 | 29.35 | 29.90 | 29.90 | 1.87% | 4,251 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.84% | 2,013 |
| Oct 16, 2025 | 29.40 | 29.95 | 29.00 | 29.90 | 29.90 | - | 8,111 |
| Oct 15, 2025 | 28.60 | 30.10 | 28.05 | 29.90 | 29.90 | 6.98% | 12,155 |
| Oct 14, 2025 | 29.50 | 29.50 | 27.85 | 27.95 | 27.95 | -6.52% | 13,081 |
| Oct 13, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -1.81% | 3,000 |
| Oct 8, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 1,112 |
| Oct 3, 2025 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 0.66% | 6,350 |
| Oct 2, 2025 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | -2.26% | 4,327 |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,146 |
| Sep 30, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 2.99% | 2,025 |
| Sep 26, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.82% | 1,000 |
| Sep 25, 2025 | 30.30 | 30.35 | 30.30 | 30.35 | 30.35 | 0.17% | 6,070 |
| Sep 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 1,070 |
| Sep 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 2,002 |
| Sep 19, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.98% | 10,100 |
| Sep 18, 2025 | 30.80 | 30.85 | 30.20 | 30.60 | 30.60 | -0.65% | 7,001 |
| Sep 17, 2025 | 31.40 | 31.40 | 30.55 | 30.80 | 30.80 | -1.75% | 13,084 |
| Sep 16, 2025 | 30.50 | 31.35 | 30.50 | 31.35 | 31.35 | 2.79% | 14,002 |
| Sep 15, 2025 | 30.50 | 30.55 | 30.50 | 30.50 | 30.50 | - | 6,151 |
| Sep 12, 2025 | 31.90 | 31.90 | 30.50 | 30.50 | 30.50 | 0.33% | 5,423 |
| Sep 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 1,557 |
| Sep 10, 2025 | 31.20 | 31.20 | 30.20 | 30.60 | 30.60 | 0.16% | 4,236 |
| Sep 8, 2025 | 31.75 | 31.75 | 30.55 | 30.55 | 30.55 | -4.53% | 6,000 |
| Sep 5, 2025 | 32.00 | 33.40 | 32.00 | 32.00 | 32.00 | - | 14,201 |
| Sep 4, 2025 | 30.80 | 32.80 | 30.80 | 32.00 | 32.00 | 7.20% | 42,755 |
| Sep 3, 2025 | 29.50 | 29.85 | 29.50 | 29.85 | 29.85 | 1.19% | 3,011 |
| Sep 2, 2025 | 29.55 | 29.55 | 29.35 | 29.50 | 29.50 | -1.67% | 10,311 |
| Sep 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 4,544 |
| Aug 27, 2025 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | -0.65% | 6,084 |
| Aug 26, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.97% | 3,010 |