Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 30.50
0.00 (0.00%)
Sep 15, 2025, 12:40 PM CST
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.90 | 31.90 | 30.50 | 30.50 | 30.50 | 0.33% | 5,117 |
| 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 |
| Aug 4, 2025 | 26.85 | 27.10 | 26.85 | 27.10 | 27.10 | 0.93% | 3,005 |
| Aug 1, 2025 | 26.90 | 26.90 | 26.75 | 26.85 | 26.85 | - | 12,000 |
| Jul 31, 2025 | 26.70 | 27.15 | 26.70 | 26.85 | 26.85 | 0.56% | 17,060 |
| Jul 30, 2025 | 26.75 | 26.75 | 26.70 | 26.70 | 26.70 | -0.19% | 10,000 |
| Jul 29, 2025 | 27.15 | 27.20 | 26.75 | 26.75 | 26.75 | -0.93% | 44,186 |
| Jul 28, 2025 | 27.65 | 27.65 | 27.00 | 27.00 | 27.00 | -2.00% | 56,505 |
| Jul 25, 2025 | 28.80 | 28.90 | 27.25 | 27.55 | 27.55 | -6.93% | 80,090 |
| Jul 24, 2025 | 30.35 | 30.90 | 29.60 | 29.60 | 29.60 | -6.03% | 10,025 |
| Jul 23, 2025 | 30.10 | 31.50 | 30.10 | 31.50 | 31.50 | 1.45% | 10,174 |
| Jul 22, 2025 | 32.35 | 33.20 | 31.05 | 31.05 | 31.05 | -6.62% | 9,072 |
| Jul 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 18, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 17, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 15, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 14, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 11, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 9, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 1,000 |
| Jul 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | - |
| Jul 7, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3.42% | 1,085 |