Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 29.90
0.00 (0.00%)
Oct 16, 2025, 11:41 AM CST
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Oct 8, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | 1,112 |
| Oct 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| 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 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| 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 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | - |
| 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 9, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | - |
| 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 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Aug 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| 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 |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% | 2,007 |
| Aug 22, 2025 | 31.75 | 31.90 | 30.80 | 30.85 | 30.85 | 0.49% | 20,723 |
| Aug 21, 2025 | 29.75 | 31.00 | 29.75 | 30.70 | 30.70 | 3.19% | 20,017 |
| Aug 20, 2025 | 29.75 | 30.10 | 29.05 | 29.75 | 29.75 | - | 26,200 |
| Aug 19, 2025 | 29.75 | 30.00 | 29.20 | 29.75 | 29.75 | 1.88% | 20,350 |
| Aug 18, 2025 | 28.85 | 29.30 | 28.55 | 29.20 | 29.20 | 2.28% | 20,365 |
| Aug 15, 2025 | 27.95 | 28.55 | 27.90 | 28.55 | 28.55 | 0.71% | 5,291 |
| Aug 14, 2025 | 27.65 | 29.80 | 27.65 | 28.35 | 28.35 | -3.08% | 39,599 |
| Aug 13, 2025 | 29.10 | 29.75 | 28.65 | 29.25 | 29.25 | -1.85% | 28,000 |
| Aug 12, 2025 | 30.20 | 30.20 | 29.05 | 29.80 | 29.80 | -1.32% | 5,265 |
| Aug 11, 2025 | 30.20 | 31.20 | 29.60 | 30.20 | 30.20 | 3.42% | 23,647 |
| Aug 8, 2025 | 29.20 | 31.35 | 29.15 | 29.20 | 29.20 | 2.46% | 59,631 |
| Aug 7, 2025 | 28.95 | 28.95 | 28.05 | 28.50 | 28.50 | -0.87% | 12,000 |
| Aug 6, 2025 | 28.20 | 28.80 | 27.85 | 28.75 | 28.75 | 0.70% | 23,321 |
| Aug 5, 2025 | 27.40 | 28.65 | 27.10 | 28.55 | 28.55 | 5.35% | 73,126 |