Sinher Technology Inc. 4999
TWSE · Taiwan · Consumer Durables
TWD 17.85+0.20 (+1.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.85 | +1.13% | TWD 17.85 | TWD 18.00 | TWD 17.50 | 249.31K |
| 2026-10-01 | TWD 17.65 | -1.12% | TWD 17.95 | TWD 17.95 | TWD 17.65 | 64.00K |
| 2026-09-30 | TWD 17.85 | +0.85% | TWD 17.70 | TWD 17.90 | TWD 17.70 | 35.00K |
| 2026-09-29 | TWD 17.70 | -1.39% | TWD 17.95 | TWD 18.00 | TWD 17.70 | 34.00K |
| 2026-09-24 | TWD 17.95 | +0.28% | TWD 17.80 | TWD 17.95 | TWD 17.80 | 9.00K |
| 2026-09-23 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.90 | TWD 17.80 | 55.00K |
| 2026-09-22 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 17.95 | TWD 17.60 | 83.04K |
| 2026-09-21 | TWD 17.90 | 0.00% | TWD 17.90 | TWD 18.00 | TWD 17.80 | 32.00K |
| 2026-09-18 | TWD 17.90 | 0.00% | TWD 17.95 | TWD 17.95 | TWD 17.70 | 39.00K |
| 2026-09-17 | TWD 17.90 | +0.28% | TWD 17.90 | TWD 17.90 | TWD 17.75 | 30.08K |
| 2026-09-16 | TWD 17.85 | -0.56% | TWD 17.95 | TWD 17.95 | TWD 17.80 | 31.00K |
| 2026-09-15 | TWD 17.95 | +0.28% | TWD 17.95 | TWD 17.95 | TWD 17.90 | 8.06K |
| 2026-09-14 | TWD 17.90 | -0.83% | TWD 18.05 | TWD 18.10 | TWD 17.90 | 54.06K |
| 2026-09-11 | TWD 18.05 | -0.28% | TWD 17.95 | TWD 18.25 | TWD 17.95 | 18.01K |
| 2026-09-10 | TWD 18.10 | +0.28% | TWD 18.10 | TWD 18.20 | TWD 18.00 | 44.31K |
| 2026-09-09 | TWD 18.05 | 0.00% | TWD 18.05 | TWD 18.15 | TWD 18.00 | 57.00K |
| 2026-09-08 | TWD 18.05 | -1.63% | TWD 18.35 | TWD 18.35 | TWD 18.05 | 47.01K |
| 2026-09-07 | TWD 18.35 | -0.54% | TWD 18.40 | TWD 18.40 | TWD 18.15 | 36.23K |
| 2026-09-04 | TWD 18.45 | +0.27% | TWD 18.50 | TWD 18.50 | TWD 18.35 | 23.00K |
| 2026-09-03 | TWD 18.40 | -0.27% | TWD 18.40 | TWD 18.50 | TWD 18.10 | 50.07K |
| 2026-09-02 | TWD 18.45 | -1.86% | TWD 18.50 | TWD 18.50 | TWD 18.25 | 29.00K |
| 2026-09-01 | TWD 18.80 | -0.27% | TWD 18.50 | TWD 18.80 | TWD 18.50 | 11.52K |
| 2026-08-31 | TWD 18.85 | -0.53% | TWD 18.70 | TWD 18.90 | TWD 18.55 | 36.11K |
| 2026-08-28 | TWD 18.95 | -0.26% | TWD 19.10 | TWD 19.10 | TWD 18.70 | 27.10K |
| 2026-08-27 | TWD 19.00 | -0.52% | TWD 18.85 | TWD 19.30 | TWD 18.85 | 86.00K |
| 2026-08-26 | TWD 19.10 | +1.60% | TWD 18.80 | TWD 19.10 | TWD 18.75 | 28.00K |
| 2026-08-25 | TWD 18.80 | -0.53% | TWD 18.90 | TWD 18.95 | TWD 18.80 | 7.00K |
| 2026-08-24 | TWD 18.90 | -0.26% | TWD 18.90 | TWD 18.90 | TWD 18.80 | 18.56K |
| 2026-08-21 | TWD 18.95 | +0.53% | TWD 18.85 | TWD 18.95 | TWD 18.65 | 46.00K |
| 2026-08-20 | TWD 18.85 | +1.89% | TWD 18.50 | TWD 18.85 | TWD 18.50 | 62.13K |
| 2026-08-19 | TWD 18.50 | -1.07% | TWD 18.55 | TWD 18.65 | TWD 18.50 | 38.10K |
| 2026-08-18 | TWD 18.70 | -1.32% | TWD 18.95 | TWD 18.95 | TWD 18.60 | 12.01K |
| 2026-08-17 | TWD 18.95 | +0.53% | TWD 18.75 | TWD 18.95 | TWD 18.50 | 19.11K |
| 2026-08-14 | TWD 18.85 | -0.79% | TWD 19.00 | TWD 19.00 | TWD 18.85 | 19.01K |
| 2026-08-13 | TWD 19.00 | -1.55% | TWD 18.80 | TWD 19.20 | TWD 18.80 | 32.23K |
| 2026-08-12 | TWD 19.30 | +1.85% | TWD 18.75 | TWD 19.30 | TWD 18.75 | 31.00K |
| 2026-08-11 | TWD 18.95 | -1.81% | TWD 19.30 | TWD 19.30 | TWD 18.85 | 42.14K |
| 2026-08-10 | TWD 19.30 | +5.18% | TWD 18.45 | TWD 19.30 | TWD 18.10 | 202.67K |
| 2026-08-07 | TWD 18.35 | -0.27% | TWD 18.35 | TWD 18.50 | TWD 18.25 | 74.32K |
| 2026-08-06 | TWD 18.40 | -0.27% | TWD 18.40 | TWD 18.55 | TWD 18.25 | 32.60K |
| 2026-08-05 | TWD 18.45 | 0.00% | TWD 18.50 | TWD 18.60 | TWD 18.30 | 78.20K |
| 2026-08-04 | TWD 18.45 | 0.00% | TWD 18.35 | TWD 18.50 | TWD 18.25 | 57.06K |
| 2026-08-03 | TWD 18.45 | -0.81% | TWD 18.45 | TWD 18.45 | TWD 18.35 | 45.11K |
| 2026-07-31 | TWD 18.60 | +1.36% | TWD 18.50 | TWD 19.10 | TWD 18.35 | 57.11K |
| 2026-07-30 | TWD 18.35 | -1.87% | TWD 18.65 | TWD 18.65 | TWD 18.35 | 49.00K |
| 2026-07-29 | TWD 18.70 | -2.09% | TWD 19.30 | TWD 19.30 | TWD 18.35 | 126.10K |
| 2026-07-28 | TWD 19.10 | -1.29% | TWD 19.35 | TWD 19.50 | TWD 19.05 | 77.27K |
| 2026-07-27 | TWD 19.35 | +0.52% | TWD 19.30 | TWD 19.40 | TWD 19.15 | 31.00K |
| 2026-07-24 | TWD 19.25 | -1.53% | TWD 19.40 | TWD 19.40 | TWD 19.25 | 26.00K |
| 2026-07-23 | TWD 19.55 | +0.77% | TWD 19.40 | TWD 19.55 | TWD 19.30 | 24.36K |
| 2026-07-22 | TWD 19.40 | -0.26% | TWD 19.35 | TWD 19.45 | TWD 19.35 | 49.05K |
| 2026-07-21 | TWD 19.45 | -0.26% | TWD 19.50 | TWD 19.55 | TWD 19.35 | 38.00K |
| 2026-07-20 | TWD 19.50 | +0.78% | TWD 19.60 | TWD 19.60 | TWD 19.20 | 116.71K |
| 2026-07-17 | TWD 19.35 | -2.03% | TWD 19.75 | TWD 19.75 | TWD 19.30 | 95.00K |
| 2026-07-16 | TWD 19.75 | -0.50% | TWD 19.85 | TWD 19.85 | TWD 19.40 | 55.00K |
| 2026-07-15 | TWD 19.85 | +1.53% | TWD 19.85 | TWD 19.90 | TWD 19.65 | 43.35K |
| 2026-07-14 | TWD 19.55 | -1.51% | TWD 20.00 | TWD 20.00 | TWD 19.35 | 122.06K |
| 2026-07-13 | TWD 19.85 | -1.00% | TWD 19.95 | TWD 20.05 | TWD 19.65 | 35.00K |
| 2026-07-10 | TWD 20.05 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 20.05 | 0 |
| 2026-07-09 | TWD 20.05 | -0.25% | TWD 20.10 | TWD 20.10 | TWD 20.00 | 33.60K |
| 2026-07-08 | TWD 20.10 | 0.00% | TWD 20.10 | TWD 20.10 | TWD 20.00 | 57.00K |
| 2026-07-07 | TWD 20.10 | -2.43% | TWD 20.60 | TWD 20.60 | TWD 20.00 | 58.06K |
| 2026-07-06 | TWD 20.60 | +0.49% | TWD 20.45 | TWD 20.75 | TWD 20.45 | 91.00K |
| 2026-07-03 | TWD 20.50 | +1.74% | TWD 20.15 | TWD 20.50 | TWD 20.10 | 76.06K |
| 2026-07-02 | TWD 20.15 | +0.75% | TWD 20.00 | TWD 20.20 | TWD 19.95 | 50.00K |
| 2026-07-01 | TWD 20.00 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 20.00 | 44.00K |
| 2026-06-30 | TWD 20.10 | +0.50% | TWD 20.00 | TWD 20.15 | TWD 20.00 | 38.10K |
| 2026-06-29 | TWD 20.00 | 0.00% | TWD 20.00 | TWD 20.30 | TWD 19.95 | 54.00K |
| 2026-06-26 | TWD 20.00 | -1.72% | TWD 20.40 | TWD 20.40 | TWD 19.90 | 105.00K |
| 2026-06-25 | TWD 20.35 | -0.97% | TWD 20.60 | TWD 20.60 | TWD 20.35 | 91.24K |
| 2026-06-24 | TWD 20.55 | -0.96% | TWD 20.20 | TWD 20.80 | TWD 20.20 | 86.00K |
| 2026-06-23 | TWD 20.75 | +0.97% | TWD 21.50 | TWD 21.50 | TWD 20.50 | 121.06K |
| 2026-06-22 | TWD 20.55 | -0.48% | TWD 20.60 | TWD 20.65 | TWD 20.50 | 96.00K |
| 2026-06-18 | TWD 20.65 | -0.24% | TWD 20.65 | TWD 20.90 | TWD 20.65 | 69.00K |
| 2026-06-17 | TWD 20.70 | +0.49% | TWD 20.60 | TWD 20.80 | TWD 20.45 | 49.79K |
| 2026-06-16 | TWD 20.60 | +0.49% | TWD 20.50 | TWD 20.80 | TWD 20.50 | 51.65K |
| 2026-06-15 | TWD 20.50 | +0.24% | TWD 20.40 | TWD 20.65 | TWD 20.35 | 85.01K |
| 2026-06-12 | TWD 20.45 | +0.74% | TWD 20.30 | TWD 20.65 | TWD 20.30 | 58.95K |
| 2026-06-11 | TWD 20.30 | -1.69% | TWD 20.35 | TWD 20.80 | TWD 20.25 | 93.30K |
| 2026-06-10 | TWD 20.65 | +0.24% | TWD 20.50 | TWD 21.05 | TWD 20.40 | 173.08K |
| 2026-06-09 | TWD 20.60 | -0.72% | TWD 20.55 | TWD 20.90 | TWD 20.45 | 182.20K |
| 2026-06-08 | TWD 20.75 | -4.16% | TWD 20.70 | TWD 20.75 | TWD 20.00 | 80.00K |
| 2026-06-05 | TWD 21.65 | -3.78% | TWD 22.50 | TWD 22.50 | TWD 21.50 | 145.00K |
| 2026-06-04 | TWD 22.50 | -0.22% | TWD 22.15 | TWD 22.95 | TWD 21.70 | 512.41K |
| 2026-06-03 | TWD 22.55 | +10.00% | TWD 20.50 | TWD 22.55 | TWD 20.50 | 243.20K |
| 2026-06-02 | TWD 20.50 | +0.49% | TWD 20.40 | TWD 20.70 | TWD 20.30 | 141.43K |
| 2026-06-01 | TWD 20.40 | +2.00% | TWD 20.00 | TWD 20.50 | TWD 19.90 | 133.20K |
| 2026-05-29 | TWD 20.00 | +1.78% | TWD 19.60 | TWD 20.50 | TWD 19.60 | 162.00K |
| 2026-05-28 | TWD 19.65 | +0.51% | TWD 19.50 | TWD 20.45 | TWD 19.50 | 136.00K |
| 2026-05-27 | TWD 19.55 | -0.51% | TWD 19.65 | TWD 19.70 | TWD 19.50 | 144.00K |