Sinyi Realty Inc.(TW:9940)
NT$18.55+0.05 (+0.27%)
TW:9940
Sinyi Realty Inc. historical prices
NT$18.55
At close:+0.05 (+0.27%)
Sinyi Realty Inc. (9940) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.50 | 18.55 | 18.25 | 18.55 | 18.55 | +0.27% | 383,237 | 1.32 |
| Nov 10, 2026 | 18.50 | 18.60 | 18.25 | 18.50 | 18.50 | 0.00% | 597,767 | 2.02 |
| Nov 09, 2026 | 18.50 | 18.75 | 18.40 | 18.45 | 18.45 | -0.27% | 398,480 | 1.32 |
| Nov 06, 2026 | 18.90 | 18.90 | 18.20 | 18.50 | 18.50 | -3.65% | 919,976 | 3.13 |
| Nov 05, 2026 | 19.15 | 19.40 | 19.10 | 19.20 | 19.20 | +0.79% | 330,336 | 1.11 |
| Nov 04, 2026 | 19.25 | 19.30 | 19.00 | 19.05 | 19.05 | -1.04% | 274,552 | 0.92 |
| Nov 03, 2026 | 19.45 | 19.55 | 19.25 | 19.25 | 19.25 | -1.79% | 367,925 | 1.23 |
| Nov 02, 2026 | 19.85 | 19.85 | 19.45 | 19.60 | 19.60 | +0.26% | 230,467 | 0.77 |
| Oct 30, 2026 | 19.75 | 19.80 | 19.50 | 19.55 | 19.55 | -1.01% | 534,703 | 1.78 |
| Oct 29, 2026 | 19.55 | 19.80 | 19.55 | 19.75 | 19.75 | +1.28% | 258,790 | 0.85 |
| Oct 28, 2026 | 19.80 | 20.40 | 19.45 | 19.50 | 19.50 | -1.76% | 900,150 | 2.98 |
| Oct 27, 2026 | 20.00 | 20.00 | 19.65 | 19.85 | 19.85 | 0.00% | 287,880 | 0.94 |
| Oct 26, 2026 | 19.85 | 20.10 | 19.75 | 19.85 | 19.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.85 | 20.10 | 19.75 | 19.85 | 19.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.75 | 19.85 | 19.85 | -0.25% | 211,973 | 0.62 |
| Oct 21, 2026 | 19.85 | 19.95 | 19.75 | 19.90 | 19.90 | +0.51% | 132,757 | 0.38 |
| Oct 20, 2026 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | -0.25% | 269,064 | 0.78 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.85 | 19.85 | 19.85 | -1.24% | 205,695 | 0.59 |
| Oct 16, 2026 | 20.00 | 20.15 | 20.00 | 20.10 | 20.10 | +0.50% | 219,543 | 0.62 |
| Oct 15, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | -0.50% | 737,151 | 2.06 |
| Oct 14, 2026 | 20.10 | 20.15 | 20.05 | 20.10 | 20.10 | +0.25% | 183,634 | 0.50 |
| Oct 13, 2026 | 20.00 | 20.10 | 20.00 | 20.05 | 20.05 | 0.00% | 263,065 | 0.69 |
| Oct 12, 2026 | 20.05 | 20.15 | 19.95 | 20.05 | 20.05 | +0.25% | 329,867 | 0.86 |
| Oct 09, 2026 | 20.00 | 20.10 | 19.95 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 20.10 | 20.10 | 19.95 | 20.00 | 20.00 | 0.00% | 201,424 | 0.51 |
| Oct 07, 2026 | 20.10 | 20.10 | 19.90 | 20.00 | 20.00 | 0.00% | 188,136 | 0.48 |
| Oct 06, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | +0.50% | 105,064 | 0.27 |
| Oct 05, 2026 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 270,654 | 0.69 |
| Oct 02, 2026 | 20.00 | 20.20 | 19.90 | 20.10 | 20.10 | +0.25% | 220,102 | 0.56 |
| Oct 01, 2026 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -0.25% | 150,932 | 0.38 |
| Sep 30, 2026 | 20.05 | 20.15 | 19.90 | 20.10 | 20.10 | +1.01% | 192,092 | 0.48 |
| Sep 29, 2026 | 20.05 | 20.15 | 19.90 | 19.90 | 19.90 | -0.75% | 417,812 | 1.04 |
| Sep 28, 2026 | 20.05 | 20.40 | 19.95 | 20.05 | 20.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 20.05 | 20.40 | 19.95 | 20.05 | 20.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20.40 | 20.40 | 19.95 | 20.05 | 20.05 | -1.23% | 560,778 | 1.38 |
| Sep 23, 2026 | 20.45 | 20.45 | 20.20 | 20.30 | 20.30 | -0.25% | 97,853 | 0.23 |
| Sep 22, 2026 | 20.75 | 20.75 | 20.25 | 20.35 | 20.35 | -1.21% | 185,883 | 0.44 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.60 | -0.72% | 542,949 | 1.29 |
| Sep 18, 2026 | 21.30 | 21.40 | 20.45 | 20.75 | 20.75 | +2.22% | 1,246,739 | 3.06 |
| Sep 17, 2026 | 19.85 | 20.40 | 19.85 | 20.30 | 20.30 | +2.27% | 220,290 | 0.52 |
| Sep 16, 2026 | 19.90 | 19.90 | 19.80 | 19.85 | 19.85 | 0.00% | 176,341 | 0.42 |
| Sep 15, 2026 | 19.85 | 19.90 | 19.75 | 19.85 | 19.85 | 0.00% | 231,983 | 0.53 |
| Sep 14, 2026 | 20.00 | 20.05 | 19.85 | 19.85 | 19.85 | -1.24% | 479,039 | 1.09 |
| Sep 11, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -0.74% | 205,197 | 0.45 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.15 | 20.25 | 20.25 | -0.25% | 139,030 | 0.30 |
| Sep 09, 2026 | 20.15 | 20.35 | 20.15 | 20.30 | 20.30 | +0.25% | 120,414 | 0.25 |
| Sep 08, 2026 | 20.40 | 20.45 | 20.25 | 20.25 | 20.25 | -0.74% | 209,167 | 0.43 |
| Sep 07, 2026 | 20.65 | 20.65 | 20.20 | 20.40 | 20.40 | -0.49% | 234,786 | 0.45 |
| Sep 04, 2026 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | +0.99% | 254,682 | 0.48 |
| Sep 03, 2026 | 20.20 | 20.45 | 20.15 | 20.30 | 20.30 | +0.25% | 212,712 | 0.39 |
