Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sinher Technology Inc. (4999) Historical Prices

TW:4999 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202615.5015.5015.2515.4515.45-1.59%43,5330.87
Nov 10, 202615.7515.9015.7015.7015.70-2.18%61,5991.24
Nov 09, 202615.7016.4515.7016.0516.050.00%95,2541.95
Nov 06, 202615.5516.1015.2016.0516.050.00%224,7894.88
Nov 05, 202616.5016.5015.9516.0516.05-2.73%102,0632.12
Nov 04, 202616.5516.7016.4016.5016.50-1.20%67,8441.40
Nov 03, 202617.0017.0016.5016.7016.70-1.47%66,3531.38
Nov 02, 202616.9517.0016.9016.9516.950.00%24,5730.50
Oct 30, 202617.1017.1516.9516.9516.95-1.45%143,0282.99
Oct 29, 202617.2017.2017.1517.2017.200.00%17,7230.37
Oct 28, 202617.5517.5517.2017.2017.200.00%26,8670.55
Oct 27, 202617.3517.3517.1517.2017.20-0.58%137,4692.89
Oct 26, 202617.3017.5017.2517.3017.300.00%00.00
Oct 23, 202617.3017.5017.2517.3017.300.00%00.00
Oct 22, 202617.5017.5017.2517.3017.30-1.14%55,2011.08
Oct 21, 202617.4517.7517.4017.5017.50+0.29%51,0931.01
Oct 20, 202617.8517.8517.3517.4517.450.00%52,8211.05
Oct 19, 202617.5017.6017.4517.4517.45-1.41%56,3071.12
Oct 16, 202617.6517.7017.4517.7017.70+0.57%78,8421.58
Oct 15, 202617.5017.7017.4517.6017.60-0.85%63,6111.24
Oct 14, 202617.7017.8017.7017.7517.75+0.28%15,2150.29
Oct 13, 202617.8017.8017.6017.7017.70-0.56%38,5670.73
Oct 12, 202617.6517.8517.6517.8017.80+0.28%30,7680.58
Oct 09, 202617.7517.8517.7017.7517.750.00%00.00
Oct 08, 202617.7017.8517.7017.7517.75+0.28%72,3621.32
Oct 07, 202617.7017.7017.6017.7017.70-1.12%53,3370.99
Oct 06, 202617.8017.9017.7017.9017.900.00%34,3840.64
Oct 05, 202617.8518.0017.8017.9017.90+0.28%47,1550.87
Oct 02, 202617.8518.0017.5017.8517.85+1.13%249,8254.87
Oct 01, 202617.9517.9517.6517.6517.65-1.12%68,1341.32
Sep 30, 202617.7017.9017.7017.8517.85+0.85%36,3150.69
Sep 29, 202617.9518.0017.7017.7017.70-1.39%37,8590.72
Sep 28, 202617.9517.9517.8017.9517.950.00%00.00
Sep 25, 202617.9517.9517.8017.9517.950.00%00.00
Sep 24, 202617.8017.9517.8017.9517.95+0.28%11,2030.20
Sep 23, 202617.9017.9017.8017.9017.900.00%59,3601.06
Sep 22, 202617.9017.9517.6017.9017.900.00%90,2641.62
Sep 21, 202617.9018.0017.8017.9017.900.00%36,6920.65
Sep 18, 202617.9517.9517.7017.9017.900.00%43,3200.75
Sep 17, 202617.9017.9017.7517.9017.90+0.28%32,2650.55
Sep 16, 202617.9517.9517.8017.8517.85-0.56%36,3200.62
Sep 15, 202617.9517.9517.9017.9517.95+0.28%10,2620.17
Sep 14, 202618.0518.1017.9017.9017.90-0.83%58,1420.98
Sep 11, 202617.9518.2517.9518.0518.05-0.28%21,6310.36
Sep 10, 202618.1018.2018.0018.1018.10+0.28%46,0750.76
Sep 09, 202618.0518.1518.0018.0518.050.00%58,8130.97
Sep 08, 202618.3518.3518.0518.0518.05-1.63%53,8750.88
Sep 07, 202618.4018.4018.1518.3518.35-0.54%40,0880.63
Sep 04, 202618.5018.5018.3518.4518.45+0.27%25,0490.38
Sep 03, 202618.4018.5018.1018.4018.40-0.27%53,1850.80