Sinyi Realty Inc. (TPE:9940)
Taiwan
· Delayed Price · Currency is TWD 19.90
-0.05 (-0.25%)
Apr 29, 2026, 1:30 PM CST
Sinyi Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | 1.01% | 208,448 |
| Apr 27, 2026 | 19.80 | 19.85 | 19.55 | 19.75 | 19.75 | -1.00% | 665,864 |
| Apr 24, 2026 | 19.85 | 20.00 | 19.75 | 19.95 | 19.95 | 0.50% | 522,217 |
| Apr 23, 2026 | 19.90 | 19.95 | 19.70 | 19.85 | 19.85 | -0.75% | 690,736 |
| Apr 22, 2026 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 517,968 |
| Apr 21, 2026 | 20.05 | 20.10 | 19.90 | 19.95 | 19.95 | -0.25% | 350,615 |
| Apr 20, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | -0.50% | 570,882 |
| Apr 17, 2026 | 20.25 | 20.25 | 20.05 | 20.10 | 20.10 | -0.50% | 292,605 |
| Apr 16, 2026 | 20.15 | 20.25 | 20.10 | 20.20 | 20.20 | 0.50% | 511,461 |
| Apr 15, 2026 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | - | 347,677 |
| Apr 14, 2026 | 20.15 | 20.15 | 20.00 | 20.10 | 20.10 | 0.50% | 442,451 |
| Apr 13, 2026 | 20.00 | 20.20 | 19.95 | 20.00 | 20.00 | 0.50% | 670,497 |
| Apr 10, 2026 | 20.05 | 20.05 | 19.85 | 19.90 | 19.90 | -0.50% | 388,222 |
| Apr 9, 2026 | 20.10 | 20.10 | 19.85 | 20.00 | 20.00 | - | 385,248 |
| Apr 8, 2026 | 20.20 | 20.20 | 19.85 | 20.00 | 20.00 | - | 535,114 |
| Apr 7, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 208,757 |
| Apr 2, 2026 | 20.05 | 20.10 | 19.85 | 20.00 | 20.00 | -0.25% | 183,076 |
| Apr 1, 2026 | 20.00 | 20.05 | 19.90 | 20.05 | 20.05 | 0.75% | 267,809 |
| Mar 31, 2026 | 19.75 | 20.05 | 19.70 | 19.90 | 19.90 | 0.25% | 624,752 |
| Mar 30, 2026 | 19.65 | 20.05 | 19.65 | 19.85 | 19.85 | -1.24% | 622,557 |
| Mar 27, 2026 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 0.25% | 240,906 |
| Mar 26, 2026 | 20.45 | 20.45 | 20.00 | 20.05 | 20.05 | -0.50% | 245,403 |
| Mar 25, 2026 | 20.40 | 20.40 | 19.95 | 20.15 | 20.15 | 0.50% | 503,552 |
| Mar 24, 2026 | 20.05 | 20.10 | 19.90 | 20.05 | 20.05 | 0.25% | 157,681 |
| Mar 23, 2026 | 19.80 | 20.05 | 19.60 | 20.00 | 20.00 | -0.99% | 506,735 |
| Mar 20, 2026 | 20.85 | 21.00 | 20.20 | 20.20 | 20.20 | 0.75% | 534,545 |
| Mar 19, 2026 | 20.15 | 20.20 | 19.85 | 20.05 | 20.05 | -1.47% | 470,850 |
| Mar 18, 2026 | 20.60 | 20.60 | 20.10 | 20.35 | 20.35 | -0.25% | 556,327 |
| Mar 17, 2026 | 20.10 | 20.40 | 20.05 | 20.40 | 20.40 | 0.99% | 354,716 |
| Mar 16, 2026 | 20.15 | 20.25 | 20.00 | 20.20 | 20.20 | 0.25% | 344,395 |
| Mar 13, 2026 | 19.90 | 20.25 | 19.70 | 20.15 | 20.15 | 0.25% | 517,932 |
| Mar 12, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -1.47% | 671,296 |
| Mar 11, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 0.99% | 245,060 |
| Mar 10, 2026 | 20.25 | 20.40 | 20.10 | 20.20 | 20.20 | 0.25% | 322,994 |
| Mar 9, 2026 | 20.00 | 20.15 | 19.70 | 20.15 | 20.15 | -1.47% | 1,187,100 |
| Mar 6, 2026 | 20.50 | 20.55 | 20.30 | 20.45 | 20.45 | -0.24% | 521,686 |
| Mar 5, 2026 | 20.65 | 20.70 | 20.45 | 20.50 | 20.50 | 0.49% | 430,011 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -3.32% | 1,068,483 |
| Mar 3, 2026 | 21.35 | 21.35 | 21.00 | 21.10 | 21.10 | -1.40% | 1,106,391 |
| Mar 2, 2026 | 21.95 | 21.95 | 21.35 | 21.40 | 21.40 | -2.95% | 1,109,983 |
| Feb 26, 2026 | 22.05 | 22.30 | 21.95 | 22.05 | 22.05 | 0.23% | 517,593 |
| Feb 25, 2026 | 22.10 | 22.10 | 21.85 | 22.00 | 22.00 | -0.23% | 389,864 |
| Feb 24, 2026 | 22.30 | 22.35 | 22.00 | 22.05 | 22.05 | -1.12% | 436,813 |
| Feb 23, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | 0.90% | 484,671 |
| Feb 11, 2026 | 22.00 | 22.20 | 21.80 | 22.10 | 22.10 | 1.38% | 407,945 |
| Feb 10, 2026 | 21.70 | 21.85 | 21.65 | 21.80 | 21.80 | 0.46% | 266,674 |
| Feb 9, 2026 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | 0.70% | 407,179 |
| Feb 6, 2026 | 21.85 | 21.85 | 21.55 | 21.55 | 21.55 | -1.37% | 315,737 |
| Feb 5, 2026 | 21.70 | 22.00 | 21.70 | 21.85 | 21.85 | 0.69% | 258,292 |
| Feb 4, 2026 | 21.60 | 21.80 | 21.55 | 21.70 | 21.70 | 0.46% | 303,579 |
| Feb 3, 2026 | 21.70 | 21.85 | 21.55 | 21.60 | 21.60 | -0.69% | 484,289 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | -0.91% | 409,335 |
| Jan 30, 2026 | 22.00 | 22.00 | 21.80 | 21.95 | 21.95 | -0.23% | 389,634 |
| Jan 29, 2026 | 21.90 | 22.15 | 21.85 | 22.00 | 22.00 | 0.46% | 345,168 |
| Jan 28, 2026 | 22.05 | 22.05 | 21.80 | 21.90 | 21.90 | -0.68% | 589,777 |
| Jan 27, 2026 | 22.20 | 22.35 | 22.00 | 22.05 | 22.05 | -0.68% | 387,159 |
| Jan 26, 2026 | 22.30 | 22.30 | 22.15 | 22.20 | 22.20 | - | 268,733 |
| Jan 23, 2026 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | 0.23% | 161,228 |
| Jan 22, 2026 | 22.10 | 22.20 | 22.00 | 22.15 | 22.15 | 0.23% | 317,899 |
| Jan 21, 2026 | 22.35 | 22.35 | 22.00 | 22.10 | 22.10 | -1.34% | 487,976 |
| Jan 20, 2026 | 22.45 | 22.50 | 22.15 | 22.40 | 22.40 | -0.44% | 621,480 |
| Jan 19, 2026 | 22.50 | 22.75 | 22.30 | 22.50 | 22.50 | -0.66% | 392,518 |
| Jan 16, 2026 | 22.70 | 22.75 | 22.60 | 22.65 | 22.65 | -0.66% | 448,641 |
| Jan 15, 2026 | 22.90 | 23.00 | 22.75 | 22.80 | 22.80 | -0.65% | 239,706 |
| Jan 14, 2026 | 22.90 | 22.95 | 22.80 | 22.95 | 22.95 | 0.22% | 430,851 |
| Jan 13, 2026 | 22.85 | 22.90 | 22.55 | 22.90 | 22.90 | 0.22% | 380,904 |
| Jan 12, 2026 | 22.90 | 23.25 | 22.75 | 22.85 | 22.85 | 0.66% | 655,120 |
| Jan 9, 2026 | 22.65 | 22.75 | 22.50 | 22.70 | 22.70 | 0.67% | 370,466 |
| Jan 8, 2026 | 22.40 | 22.75 | 22.40 | 22.55 | 22.55 | 0.89% | 370,176 |
| Jan 7, 2026 | 22.40 | 22.55 | 22.30 | 22.35 | 22.35 | 0.22% | 278,937 |
| Jan 6, 2026 | 22.20 | 22.35 | 22.20 | 22.30 | 22.30 | 0.22% | 210,025 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.20 | 22.25 | 22.25 | -1.98% | 593,736 |
| Jan 2, 2026 | 22.75 | 22.80 | 22.55 | 22.70 | 22.70 | - | 160,889 |
| Dec 31, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.44% | 211,599 |
| Dec 30, 2025 | 22.75 | 22.75 | 22.50 | 22.60 | 22.60 | -0.66% | 305,586 |
| Dec 29, 2025 | 22.85 | 22.85 | 22.65 | 22.75 | 22.75 | -0.44% | 140,213 |
| Dec 26, 2025 | 22.70 | 22.85 | 22.65 | 22.85 | 22.85 | 0.66% | 370,259 |
| Dec 24, 2025 | 22.75 | 22.95 | 22.70 | 22.70 | 22.70 | -0.22% | 255,602 |
| Dec 23, 2025 | 22.80 | 22.95 | 22.70 | 22.75 | 22.75 | -0.66% | 216,219 |
| Dec 22, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 120,650 |
| Dec 19, 2025 | 22.75 | 23.05 | 22.75 | 23.00 | 23.00 | 0.22% | 246,204 |
| Dec 18, 2025 | 22.85 | 23.10 | 22.80 | 22.95 | 22.95 | 0.44% | 304,906 |
| Dec 17, 2025 | 23.00 | 23.15 | 22.80 | 22.85 | 22.85 | -0.44% | 253,927 |
| Dec 16, 2025 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | - | 270,032 |
| Dec 15, 2025 | 23.00 | 23.05 | 22.85 | 22.95 | 22.95 | -0.43% | 197,510 |
| Dec 12, 2025 | 23.20 | 23.40 | 23.05 | 23.05 | 23.05 | -0.65% | 312,177 |
| Dec 11, 2025 | 22.85 | 23.30 | 22.85 | 23.20 | 23.20 | 1.53% | 497,427 |
| Dec 10, 2025 | 22.65 | 22.95 | 22.65 | 22.85 | 22.85 | 0.66% | 310,338 |
| Dec 9, 2025 | 22.65 | 22.90 | 22.60 | 22.70 | 22.70 | - | 137,375 |
| Dec 8, 2025 | 23.20 | 23.20 | 22.70 | 22.70 | 22.70 | -1.30% | 319,467 |
| Dec 5, 2025 | 22.90 | 23.25 | 22.85 | 23.00 | 23.00 | 0.44% | 530,712 |
| Dec 4, 2025 | 22.75 | 23.00 | 22.75 | 22.90 | 22.90 | 0.66% | 223,189 |
| Dec 3, 2025 | 22.70 | 22.85 | 22.55 | 22.75 | 22.75 | 0.66% | 293,096 |
| Dec 2, 2025 | 22.40 | 22.70 | 22.35 | 22.60 | 22.60 | 0.89% | 441,451 |
| Dec 1, 2025 | 22.45 | 22.70 | 22.20 | 22.40 | 22.40 | -1.32% | 321,263 |
| Nov 28, 2025 | 22.85 | 22.85 | 22.60 | 22.70 | 22.70 | -0.66% | 338,326 |
| Nov 27, 2025 | 22.45 | 23.00 | 22.45 | 22.85 | 22.85 | -0.22% | 428,800 |
| Nov 26, 2025 | 22.30 | 22.90 | 22.00 | 22.90 | 22.90 | 3.62% | 527,751 |
| Nov 25, 2025 | 21.65 | 23.00 | 21.65 | 22.10 | 22.10 | 3.27% | 1,520,273 |
| Nov 24, 2025 | 21.60 | 22.55 | 21.40 | 21.40 | 21.40 | -0.47% | 9,796,694 |