Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.30 (-1.28%)
May 29, 2026, 1:30 PM CST
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.50 | 23.95 | 22.50 | 23.10 | 23.10 | -1.28% | 141,284 |
| May 28, 2026 | 22.55 | 23.40 | 22.55 | 23.40 | 23.40 | 3.77% | 5,633 |
| May 27, 2026 | 22.55 | 22.55 | 22.50 | 22.55 | 22.55 | - | 3,545 |
| May 26, 2026 | 22.00 | 22.90 | 22.00 | 22.55 | 22.55 | -1.53% | 35,100 |
| May 25, 2026 | 23.20 | 23.80 | 22.40 | 22.90 | 22.90 | -4.58% | 64,149 |
| May 22, 2026 | 23.95 | 24.00 | 23.75 | 24.00 | 24.00 | -0.83% | 6,000 |
| May 21, 2026 | 24.00 | 24.95 | 23.70 | 24.20 | 24.20 | - | 59,138 |
| May 20, 2026 | 23.70 | 25.95 | 23.70 | 24.20 | 24.20 | 1.04% | 42,401 |
| May 19, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -2.24% | 2,401 |
| May 18, 2026 | 24.15 | 24.50 | 23.75 | 24.50 | 24.50 | -1.80% | 16,401 |
| May 15, 2026 | 24.35 | 25.85 | 24.30 | 24.95 | 24.95 | 0.60% | 127,051 |
| May 14, 2026 | 25.45 | 26.15 | 24.30 | 24.80 | 24.80 | -2.55% | 27,001 |
| May 13, 2026 | 25.00 | 25.80 | 24.80 | 25.45 | 25.45 | -0.39% | 52,044 |
| May 12, 2026 | 24.70 | 25.70 | 24.70 | 25.55 | 25.55 | 3.44% | 50,774 |
| May 11, 2026 | 25.00 | 26.40 | 24.70 | 24.70 | 24.70 | -4.26% | 24,454 |
| May 8, 2026 | 26.45 | 26.75 | 25.10 | 25.80 | 25.80 | -2.46% | 80,150 |
| May 7, 2026 | 25.00 | 26.45 | 24.45 | 26.45 | 26.45 | 5.80% | 75,330 |
| May 6, 2026 | 25.50 | 25.60 | 24.25 | 25.00 | 25.00 | 0.40% | 115,503 |
| May 5, 2026 | 24.80 | 26.10 | 24.25 | 24.90 | 24.90 | - | 90,178 |
| May 4, 2026 | 24.65 | 24.90 | 24.50 | 24.90 | 24.90 | -1.39% | 4,245 |
| Apr 30, 2026 | 25.25 | 26.10 | 25.00 | 25.25 | 25.25 | - | 101,004 |
| Apr 29, 2026 | 24.80 | 25.90 | 24.70 | 25.25 | 25.25 | -0.98% | 27,157 |
| Apr 27, 2026 | 24.55 | 25.80 | 24.25 | 25.50 | 25.50 | 1.19% | 40,050 |
| Apr 24, 2026 | 25.45 | 27.00 | 24.15 | 25.20 | 25.20 | -4.18% | 31,000 |
| Apr 23, 2026 | 25.90 | 26.30 | 25.40 | 26.30 | 26.30 | -0.38% | 5,060 |
| Apr 22, 2026 | 26.00 | 26.50 | 25.60 | 26.40 | 26.40 | 2.72% | 150,788 |
| Apr 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% | 1,000 |
| Apr 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% | 3,078 |
| Apr 17, 2026 | 23.80 | 25.45 | 23.80 | 25.45 | 25.45 | 5.17% | 50,271 |
| Apr 16, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 3,292 |
| Apr 14, 2026 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | -0.62% | 8,216 |
| Apr 13, 2026 | 24.60 | 24.90 | 23.55 | 24.15 | 24.15 | 1.47% | 109,151 |
| Apr 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | 1,067 |
| Apr 7, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 4,001 |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 6,000 |
| Mar 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.25% | 1,000 |
| Mar 30, 2026 | 22.00 | 23.05 | 22.00 | 23.05 | 23.05 | -2.33% | 3,000 |
| 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 |