Sheng Yi Development Co.,Ltd (TPEX:5455)
Taiwan · Delayed Price · Currency is TWD 25.80
-0.65 (-2.46%)
At close: May 8, 2026
TPEX:5455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.37% | 4,545 |
| Feb 25, 2026 | 28.00 | 28.00 | 26.65 | 27.05 | 27.05 | -4.08% | 26,785 |
| Feb 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 1,035 |
| Feb 4, 2026 | 27.25 | 28.00 | 27.25 | 28.00 | 28.00 | -1.06% | 3,055 |
| Jan 30, 2026 | 28.20 | 28.30 | 28.05 | 28.30 | 28.30 | 2.17% | 18,226 |
| Jan 29, 2026 | 28.60 | 29.20 | 27.60 | 27.70 | 27.70 | -3.32% | 128,244 |
| Jan 28, 2026 | 28.70 | 29.40 | 28.05 | 28.65 | 28.65 | -2.05% | 152,008 |
| Jan 27, 2026 | 29.35 | 29.35 | 29.25 | 29.25 | 29.25 | 1.56% | 3,170 |
| Jan 26, 2026 | 29.45 | 30.00 | 28.30 | 28.80 | 28.80 | - | 128,304 |
| Jan 23, 2026 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 0.52% | 3,101 |
| Jan 22, 2026 | 29.65 | 29.65 | 28.40 | 28.65 | 28.65 | -2.22% | 7,270 |
| Jan 21, 2026 | 29.50 | 29.50 | 29.00 | 29.30 | 29.30 | -0.68% | 3,006 |
| Jan 20, 2026 | 29.75 | 29.75 | 28.45 | 29.50 | 29.50 | 2.08% | 9,200 |
| Jan 19, 2026 | 29.05 | 29.80 | 28.25 | 28.90 | 28.90 | 2.48% | 19,037 |
| Jan 16, 2026 | 30.00 | 30.10 | 27.95 | 28.20 | 28.20 | -3.09% | 74,150 |