Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 29.25
-0.70 (-2.34%)
Nov 6, 2026, 1:30 PM CST
TPEX:5455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.00 | 29.25 | 28.00 | 29.25 | 29.25 | -2.34% | 23,000 |
| Nov 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.99% | 2,000 |
| Nov 4, 2026 | 29.55 | 30.25 | 28.60 | 30.25 | 30.25 | -2.10% | 9,940 |
| Nov 2, 2026 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 1.81% | 2,087 |
| Oct 30, 2026 | 31.00 | 32.00 | 30.30 | 30.35 | 30.35 | -1.14% | 127,715 |
| Oct 27, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | 2,445 |
| Oct 20, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,339 |
| Oct 15, 2026 | 31.50 | 32.25 | 30.00 | 30.00 | 30.00 | -4.00% | 191,261 |
| Oct 14, 2026 | 31.00 | 32.05 | 31.00 | 31.25 | 31.25 | 0.81% | 132,001 |
| Oct 13, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - | 2,007 |
| Oct 12, 2026 | 30.80 | 31.00 | 30.55 | 31.00 | 31.00 | 0.65% | 4,887 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2,800 |
| Oct 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 3,060 |
| Oct 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,377 |
| Oct 5, 2026 | 30.70 | 30.80 | 30.00 | 30.80 | 30.80 | 0.33% | 10,562 |
| Sep 29, 2026 | 30.35 | 30.70 | 30.35 | 30.70 | 30.70 | 0.49% | 2,000 |
| Sep 24, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.49% | 1,001 |
| Sep 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,001 |
| Sep 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 1,007 |
| Sep 21, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | - | 5,000 |
| Sep 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.84% | 7,000 |
| Sep 17, 2026 | 29.50 | 29.95 | 29.50 | 29.95 | 29.95 | - | 8,000 |
| Sep 16, 2026 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | 1.70% | 3,000 |
| Sep 15, 2026 | 29.60 | 29.60 | 29.00 | 29.45 | 29.45 | -0.51% | 3,169 |
| Sep 14, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.17% | 2,000 |
| Sep 10, 2026 | 29.60 | 29.65 | 29.40 | 29.65 | 29.65 | 0.17% | 9,102 |
| Sep 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.50% | 1,500 |
| Sep 8, 2026 | 30.00 | 30.20 | 29.50 | 29.75 | 29.75 | 0.85% | 16,057 |
| Sep 7, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -1.67% | 11,000 |
| Sep 4, 2026 | 29.75 | 30.05 | 29.60 | 30.00 | 30.00 | -0.17% | 8,714 |
| Sep 3, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% | 1,000 |
| Sep 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | 1,001 |
| Sep 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,000 |
| Aug 31, 2026 | 29.85 | 30.40 | 29.85 | 30.40 | 30.40 | 2.36% | 5,128 |
| Aug 28, 2026 | 29.70 | 29.70 | 29.65 | 29.70 | 29.70 | 0.17% | 6,122 |
| Aug 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | 1,302 |
| Aug 26, 2026 | 29.45 | 30.00 | 29.45 | 29.65 | 29.65 | - | 5,002 |
| Aug 25, 2026 | 29.30 | 29.65 | 29.30 | 29.65 | 29.65 | 1.02% | 3,000 |
| Aug 21, 2026 | 29.55 | 29.55 | 29.35 | 29.35 | 29.35 | -0.68% | 3,100 |
| Aug 20, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% | 1,000 |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.17% | 3,000 |
| Aug 18, 2026 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | 2.77% | 5,200 |
| Aug 13, 2026 | 28.30 | 31.00 | 28.30 | 28.85 | 28.85 | 1.23% | 123,683 |
| Aug 11, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | -0.70% | 5,120 |
| Aug 10, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.53% | 1,000 |
| Aug 7, 2026 | 28.80 | 28.80 | 28.50 | 28.55 | 28.55 | 0.18% | 7,599 |
| Aug 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.18% | 1,000 |
| Aug 5, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.88% | 1,029 |
| Aug 3, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 11,609 |
| Jul 31, 2026 | 28.00 | 28.30 | 28.00 | 28.30 | 28.30 | 0.71% | 5,101 |