Skip to main content
Sinher Technology Inc. (TPE:4999)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
22.20
-0.05 (-0.23%)
Mar 10, 2026, 11:46 AM CST

Sinher Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.2022.5022.0522.2022.20-2.63%94,005
Mar 6, 202622.4022.8022.3022.8022.801.79%55,312
Mar 5, 202622.4023.0522.4022.4022.400.45%60,606
Mar 4, 202622.8022.9522.3022.3022.30-3.04%127,706
Mar 3, 202623.0523.0522.6023.0023.00-0.65%63,956
Mar 2, 202623.3023.4023.0023.1523.15-0.64%34,337
Feb 26, 202623.2023.3523.2023.3023.300.87%57,318
Feb 25, 202623.2023.2023.0023.1023.10-0.43%69,965
Feb 24, 202623.4023.5023.1523.2023.20-0.85%68,774
Feb 23, 202623.2023.8523.2023.4023.400.86%53,069
Feb 11, 202623.1023.2022.8523.2023.20-42,516
Feb 10, 202623.5023.5023.0523.2023.20-1.28%63,431
Feb 9, 202623.8024.0023.2523.5023.50-0.63%83,850
Feb 6, 202623.5023.9523.4523.6523.65-1.46%51,649
Feb 5, 202623.5524.1023.5524.0024.001.05%63,458
Feb 4, 202624.2024.2023.6523.7523.750.64%44,398
Feb 3, 202623.2523.7523.2023.6023.601.51%31,432
Feb 2, 202623.2523.6023.1523.2523.25-1.48%50,473
Jan 30, 202623.6523.6523.3023.6023.60-1.67%54,794
Jan 29, 202623.9524.5023.5024.0024.000.21%141,136
Jan 28, 202623.9524.0023.8023.9523.95-58,335
Jan 27, 202623.9524.0023.8023.9523.950.42%21,553
Jan 26, 202623.6524.0023.6523.8523.850.85%88,771
Jan 23, 202623.8523.8523.5523.6523.65-0.84%50,839
Jan 22, 202624.0024.1023.7523.8523.85-0.62%124,131
Jan 21, 202624.0524.1023.8024.0024.00-0.41%69,112
Jan 20, 202624.2524.2524.1024.1024.10-0.41%19,256
Jan 19, 202623.8524.2523.8524.2024.200.62%64,576
Jan 16, 202624.0024.3523.8024.0524.050.42%47,054
Jan 15, 202624.0524.1023.7023.9523.95-0.42%54,949
Jan 14, 202623.6524.4023.6524.0524.052.12%78,932
Jan 13, 202623.6523.6523.5023.5523.55-0.63%18,814
Jan 12, 202623.5523.8023.5523.7023.70-1.25%38,752
Jan 9, 202624.6024.6023.8024.0024.002.13%95,380
Jan 8, 202622.7023.8522.5523.5023.503.07%112,681
Jan 7, 202622.8022.9022.7022.8022.800.44%58,067
Jan 6, 202622.7022.9522.7022.7022.700.22%40,721
Jan 5, 202623.0023.0022.5522.6522.65-1.52%89,462
Jan 2, 202623.0523.1022.9523.0023.00-0.22%75,111
Dec 31, 202523.2523.2523.0023.0523.05-0.86%47,063
Dec 30, 202523.2523.3523.0023.2523.25-35,034
Dec 29, 202523.3023.3023.2023.2523.25-0.21%25,521
Dec 26, 202523.2523.4023.2523.3023.300.22%42,965
Dec 24, 202523.2023.4023.2023.2523.25-58,540
Dec 23, 202523.4023.4023.2523.2523.250.65%15,724
Dec 22, 202523.3523.4022.9523.1023.10-1.07%56,936
Dec 19, 202523.4023.4023.2023.3523.35-27,383
Dec 18, 202523.1523.3522.9523.3523.351.08%32,046
Dec 17, 202522.7023.1522.7023.1023.10-49,584
Dec 16, 202523.0023.2022.9523.1023.10-0.43%41,037
Dec 15, 202523.1523.3023.0523.2023.20-58,420
Dec 12, 202523.2023.2523.1023.2023.20-31,221
Dec 11, 202523.3023.3023.1523.2023.20-0.43%18,991
Dec 10, 202523.4523.4523.3023.3023.300.22%23,399
Dec 9, 202523.4023.5023.2523.2523.25-1.06%57,714
Dec 8, 202523.6023.7023.4523.5023.50-0.84%28,636
Dec 5, 202523.7523.8023.6023.7023.70-0.21%23,875
Dec 4, 202524.0524.0523.7023.7523.75-1.04%29,239
Dec 3, 202523.9524.0023.9024.0024.000.21%20,550
Dec 2, 202523.6024.0023.6023.9523.951.91%96,571
Dec 1, 202523.8023.8023.4523.5023.500.21%83,353
Nov 28, 202523.5023.5523.3523.4523.450.21%47,668
Nov 27, 202523.4523.6023.4023.4023.40-44,521
Nov 26, 202523.3023.5523.3023.4023.400.43%126,777
Nov 25, 202523.4523.5023.3023.3023.30-0.64%26,152
Nov 24, 202523.6023.6023.4523.4523.45-0.42%41,993
Nov 21, 202524.3024.3023.5023.5523.55-2.89%84,042
Nov 20, 202524.5024.5024.2024.2524.250.62%23,614
Nov 19, 202524.2024.8524.0024.1024.10-0.21%33,711
Nov 18, 202524.7024.7024.1524.1524.15-2.23%25,898
Nov 17, 202524.8524.8524.6524.7024.70-0.60%13,904
Nov 14, 202524.8025.0024.7524.8524.85-0.80%55,691
Nov 13, 202525.1025.1025.0025.0525.05-39,496
Nov 12, 202525.1525.3024.9025.0525.05-0.60%59,941
Nov 11, 202525.3025.3025.0025.2025.20-0.40%29,326
Nov 10, 202525.3025.3025.1025.3025.30-0.39%29,117
Nov 7, 202525.7025.7025.4025.4025.40-2.12%7,270
Nov 6, 202525.1026.8025.1025.9525.953.39%47,025
Nov 5, 202525.3025.5024.8025.1025.10-1.57%41,538
Nov 4, 202525.5525.8525.1025.5025.50-89,441
Nov 3, 202525.4526.0025.4525.5025.500.20%42,816
Oct 31, 202525.5025.5025.3525.4525.45-0.20%19,092
Oct 30, 202525.6025.8525.5025.5025.50-1.35%37,419
Oct 29, 202526.1526.1525.5025.8525.851.17%25,879
Oct 28, 202526.0026.0025.5025.5525.55-1.35%26,387
Oct 27, 202525.8526.0025.7025.9025.90-0.77%33,103
Oct 23, 202526.4026.4026.1026.1026.10-1.14%17,252
Oct 22, 202525.6526.4025.6526.4026.404.35%64,002
Oct 21, 202525.3025.8025.1525.3025.301.00%37,429
Oct 20, 202525.2525.2524.9025.0525.05-0.40%14,063
Oct 17, 202525.0525.3025.0525.1525.15-39,182
Oct 16, 202525.1025.4025.0525.1525.150.20%23,574
Oct 15, 202525.2525.2525.0525.1025.10-0.59%28,769
Oct 14, 202525.5025.9524.8025.2525.25-1.75%99,574
Oct 13, 202525.7526.2524.7525.7025.70-1.34%54,191
Oct 9, 202526.1526.4526.0526.0526.05-21,140
Oct 8, 202526.5026.5026.0526.0526.05-0.57%17,130
Oct 7, 202526.5526.5526.0026.2026.20-1.13%50,576
Oct 3, 202525.9026.5025.6026.5026.501.92%73,455
Oct 2, 202525.9026.1025.8526.0026.000.19%32,634