Sinyi Realty Inc. 9940
TWSE · Taiwan · Finance
TWD 20.050.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 20.00 | -0.25% | TWD 20.00 | TWD 20.00 | TWD 19.90 | 127.42K |
| 2026-10-01 | TWD 20.05 | -0.25% | TWD 20.10 | TWD 20.20 | TWD 20.05 | 150.20K |
| 2026-09-30 | TWD 20.10 | +1.01% | TWD 20.05 | TWD 20.15 | TWD 19.90 | 190.00K |
| 2026-09-29 | TWD 19.90 | -0.75% | TWD 20.05 | TWD 20.15 | TWD 19.90 | 413.58K |
| 2026-09-24 | TWD 20.05 | -1.23% | TWD 20.40 | TWD 20.40 | TWD 19.95 | 557.36K |
| 2026-09-23 | TWD 20.30 | -0.25% | TWD 20.45 | TWD 20.45 | TWD 20.20 | 95.46K |
| 2026-09-22 | TWD 20.35 | -1.21% | TWD 20.75 | TWD 20.75 | TWD 20.25 | 182.86K |
| 2026-09-21 | TWD 20.60 | -0.72% | TWD 20.80 | TWD 20.80 | TWD 20.50 | 539.21K |
| 2026-09-18 | TWD 20.75 | +2.22% | TWD 21.30 | TWD 21.40 | TWD 20.45 | 1.24M |
| 2026-09-17 | TWD 20.30 | +2.27% | TWD 19.85 | TWD 20.40 | TWD 19.85 | 215.43K |
| 2026-09-16 | TWD 19.85 | 0.00% | TWD 19.90 | TWD 19.90 | TWD 19.80 | 173.04K |
| 2026-09-15 | TWD 19.85 | 0.00% | TWD 19.85 | TWD 19.90 | TWD 19.75 | 227.01K |
| 2026-09-14 | TWD 19.85 | -1.24% | TWD 20.00 | TWD 20.05 | TWD 19.85 | 473.40K |
| 2026-09-11 | TWD 20.10 | -0.74% | TWD 20.25 | TWD 20.25 | TWD 20.10 | 203.10K |
| 2026-09-10 | TWD 20.25 | -0.25% | TWD 20.30 | TWD 20.30 | TWD 20.15 | 137.29K |
| 2026-09-09 | TWD 20.30 | +0.25% | TWD 20.15 | TWD 20.35 | TWD 20.15 | 117.00K |
| 2026-09-08 | TWD 20.25 | -0.74% | TWD 20.40 | TWD 20.45 | TWD 20.25 | 206.00K |
| 2026-09-07 | TWD 20.40 | -0.49% | TWD 20.65 | TWD 20.65 | TWD 20.20 | 228.22K |
| 2026-09-04 | TWD 20.50 | +0.99% | TWD 20.40 | TWD 20.50 | TWD 20.35 | 252.08K |
| 2026-09-03 | TWD 20.30 | +0.25% | TWD 20.20 | TWD 20.45 | TWD 20.15 | 209.98K |
| 2026-09-02 | TWD 20.25 | 0.00% | TWD 20.10 | TWD 20.25 | TWD 19.95 | 221.79K |
| 2026-09-01 | TWD 20.25 | +0.50% | TWD 20.10 | TWD 20.35 | TWD 20.10 | 174.48K |
| 2026-08-31 | TWD 20.15 | -1.71% | TWD 20.50 | TWD 20.55 | TWD 20.10 | 511.44K |
| 2026-08-28 | TWD 20.50 | -0.73% | TWD 20.65 | TWD 20.65 | TWD 20.25 | 405.80K |
| 2026-08-27 | TWD 20.65 | +0.49% | TWD 20.55 | TWD 20.80 | TWD 20.55 | 175.01K |
| 2026-08-26 | TWD 20.55 | +0.24% | TWD 20.50 | TWD 20.70 | TWD 20.45 | 209.88K |
| 2026-08-25 | TWD 20.50 | -1.68% | TWD 20.80 | TWD 20.80 | TWD 20.50 | 345.20K |
| 2026-08-24 | TWD 20.85 | -0.95% | TWD 21.00 | TWD 21.45 | TWD 20.70 | 161.15K |
| 2026-08-21 | TWD 21.05 | +1.20% | TWD 20.80 | TWD 21.10 | TWD 20.65 | 432.97K |
| 2026-08-20 | TWD 20.80 | +1.46% | TWD 20.60 | TWD 20.85 | TWD 20.60 | 119.71K |
| 2026-08-19 | TWD 20.50 | -0.97% | TWD 20.60 | TWD 20.70 | TWD 20.50 | 265.41K |
| 2026-08-18 | TWD 20.70 | -0.96% | TWD 20.80 | TWD 20.85 | TWD 20.65 | 216.15K |
| 2026-08-17 | TWD 20.90 | +0.24% | TWD 20.70 | TWD 21.00 | TWD 20.70 | 187.66K |
| 2026-08-14 | TWD 20.85 | -1.42% | TWD 21.15 | TWD 21.15 | TWD 20.80 | 364.69K |
| 2026-08-13 | TWD 21.15 | -2.53% | TWD 21.80 | TWD 21.85 | TWD 20.95 | 879.20K |
| 2026-08-12 | TWD 21.70 | +3.09% | TWD 21.15 | TWD 21.80 | TWD 21.15 | 747.77K |
| 2026-08-11 | TWD 21.05 | -0.94% | TWD 21.25 | TWD 21.35 | TWD 20.90 | 415.15K |
| 2026-08-10 | TWD 21.25 | +2.16% | TWD 21.20 | TWD 21.45 | TWD 21.20 | 494.14K |
| 2026-08-07 | TWD 20.80 | +2.21% | TWD 20.50 | TWD 20.95 | TWD 20.45 | 407.28K |
| 2026-08-06 | TWD 20.35 | -0.25% | TWD 20.30 | TWD 20.55 | TWD 20.30 | 347.59K |
| 2026-08-05 | TWD 20.40 | 0.00% | TWD 20.65 | TWD 20.65 | TWD 20.30 | 351.04K |
| 2026-08-04 | TWD 20.40 | -1.21% | TWD 20.45 | TWD 20.60 | TWD 20.35 | 502.56K |
| 2026-08-03 | TWD 20.65 | +0.98% | TWD 20.30 | TWD 20.75 | TWD 20.20 | 574.00K |
| 2026-07-31 | TWD 20.45 | -1.92% | TWD 20.90 | TWD 21.00 | TWD 20.45 | 724.50K |
| 2026-07-30 | TWD 20.85 | +0.24% | TWD 21.00 | TWD 21.00 | TWD 20.55 | 614.53K |
| 2026-07-29 | TWD 20.80 | +1.96% | TWD 20.40 | TWD 20.80 | TWD 20.35 | 1.74M |
| 2026-07-28 | TWD 20.40 | +0.74% | TWD 20.25 | TWD 20.40 | TWD 20.05 | 462.50K |
| 2026-07-27 | TWD 20.25 | 0.00% | TWD 20.35 | TWD 20.35 | TWD 20.15 | 175.88K |
| 2026-07-24 | TWD 20.25 | +0.75% | TWD 20.10 | TWD 20.30 | TWD 19.95 | 480.53K |
| 2026-07-23 | TWD 20.10 | -0.25% | TWD 20.20 | TWD 20.20 | TWD 20.05 | 200.50K |
| 2026-07-22 | TWD 20.15 | -1.95% | TWD 20.45 | TWD 20.50 | TWD 20.10 | 395.75K |
| 2026-07-21 | TWD 20.55 | +0.24% | TWD 20.65 | TWD 20.75 | TWD 20.40 | 509.15K |
| 2026-07-20 | TWD 20.50 | +2.76% | TWD 20.35 | TWD 20.55 | TWD 20.10 | 931.93K |
| 2026-07-17 | TWD 19.95 | -1.72% | TWD 20.30 | TWD 20.45 | TWD 19.90 | 800.31K |
| 2026-07-16 | TWD 20.30 | +2.78% | TWD 19.85 | TWD 20.50 | TWD 19.60 | 1.00M |
| 2026-07-15 | TWD 19.75 | +1.28% | TWD 19.50 | TWD 19.75 | TWD 19.50 | 421.32K |
| 2026-07-14 | TWD 19.50 | -1.27% | TWD 19.85 | TWD 19.85 | TWD 19.40 | 539.03K |
| 2026-07-13 | TWD 19.75 | +0.25% | TWD 19.70 | TWD 19.85 | TWD 19.60 | 286.05K |
| 2026-07-10 | TWD 19.70 | 0.00% | TWD 19.70 | TWD 19.70 | TWD 19.70 | 0 |
| 2026-07-09 | TWD 19.70 | +0.25% | TWD 19.70 | TWD 19.80 | TWD 19.60 | 247.84K |
| 2026-07-08 | TWD 19.65 | 0.00% | TWD 19.75 | TWD 19.75 | TWD 19.55 | 241.16K |
| 2026-07-07 | TWD 19.65 | +0.26% | TWD 19.60 | TWD 19.65 | TWD 19.50 | 360.26K |
| 2026-07-06 | TWD 19.60 | +0.51% | TWD 19.50 | TWD 19.70 | TWD 19.50 | 406.05K |
| 2026-07-03 | TWD 19.50 | +1.04% | TWD 19.15 | TWD 19.50 | TWD 19.15 | 464.00K |
| 2026-07-02 | TWD 19.30 | -0.26% | TWD 19.35 | TWD 19.55 | TWD 19.20 | 319.36K |
| 2026-07-01 | TWD 19.35 | +1.04% | TWD 19.20 | TWD 19.40 | TWD 19.05 | 376.66K |
| 2026-06-30 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.20 | TWD 19.00 | 311.57K |
| 2026-06-29 | TWD 19.15 | +1.06% | TWD 19.00 | TWD 19.25 | TWD 18.95 | 258.16K |
| 2026-06-26 | TWD 18.95 | -1.56% | TWD 19.25 | TWD 19.25 | TWD 18.95 | 818.45K |
| 2026-06-25 | TWD 19.25 | +0.26% | TWD 19.30 | TWD 19.50 | TWD 19.25 | 220.29K |
| 2026-06-24 | TWD 19.20 | -0.26% | TWD 19.20 | TWD 19.30 | TWD 19.05 | 605.16K |
| 2026-06-23 | TWD 19.25 | -0.77% | TWD 19.35 | TWD 19.40 | TWD 19.10 | 508.06K |
| 2026-06-22 | TWD 19.40 | -2.27% | TWD 19.90 | TWD 19.90 | TWD 19.25 | 980.23K |
| 2026-06-18 | TWD 19.85 | -0.75% | TWD 20.25 | TWD 21.00 | TWD 19.80 | 1.51M |
| 2026-06-17 | TWD 20.00 | -1.23% | TWD 20.10 | TWD 20.25 | TWD 19.90 | 598.57K |
| 2026-06-16 | TWD 20.25 | +3.32% | TWD 19.60 | TWD 20.25 | TWD 19.60 | 967.23K |
| 2026-06-15 | TWD 19.60 | -0.76% | TWD 19.90 | TWD 19.90 | TWD 19.45 | 812.30K |
| 2026-06-12 | TWD 19.75 | +2.07% | TWD 19.35 | TWD 19.80 | TWD 19.10 | 986.02K |
| 2026-06-11 | TWD 19.35 | -1.02% | TWD 19.55 | TWD 19.55 | TWD 19.10 | 1.03M |
| 2026-06-10 | TWD 19.55 | +3.71% | TWD 18.80 | TWD 19.75 | TWD 18.75 | 2.24M |
| 2026-06-09 | TWD 18.85 | -2.33% | TWD 18.80 | TWD 19.20 | TWD 18.70 | 907.03K |
| 2026-06-08 | TWD 19.30 | -1.03% | TWD 19.35 | TWD 19.65 | TWD 19.05 | 859.43K |
| 2026-06-05 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.60 | TWD 19.35 | 475.10K |
| 2026-06-04 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 19.55 | TWD 19.25 | 559.91K |
| 2026-06-03 | TWD 19.55 | +2.36% | TWD 19.25 | TWD 19.55 | TWD 19.15 | 566.65K |
| 2026-06-02 | TWD 19.10 | 0.00% | TWD 19.05 | TWD 19.20 | TWD 18.95 | 613.02K |
| 2026-06-01 | TWD 19.10 | +2.41% | TWD 18.65 | TWD 19.15 | TWD 18.55 | 940.44K |
| 2026-05-29 | TWD 18.65 | +0.54% | TWD 18.50 | TWD 18.75 | TWD 18.50 | 513.90K |
| 2026-05-28 | TWD 18.55 | -0.27% | TWD 18.60 | TWD 18.65 | TWD 18.45 | 494.66K |
| 2026-05-27 | TWD 18.60 | -0.80% | TWD 18.70 | TWD 18.70 | TWD 18.50 | 481.36K |