UK markets close in 2 hours 12 minutes

Sinyi Realty Inc. (9940.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
33.90+0.40 (+1.19%)
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202433.8034.0033.6533.9033.901,434,480
31 May 202433.2533.5533.2033.5033.50763,180
30 May 202433.0533.2032.9533.0033.00273,409
29 May 202432.9533.2032.7533.1533.15406,110
28 May 202432.8032.9532.7532.9532.95330,100
27 May 202432.6032.9032.4032.7532.75359,858
24 May 202432.2032.7532.0032.6032.60443,833
23 May 202432.8532.8532.3032.4032.40629,930
22 May 202433.0033.1032.8032.8532.85455,600
21 May 202433.5033.5032.9533.1033.10459,200
20 May 202433.8034.0033.2533.5033.50699,633
17 May 202433.4033.7533.3533.5033.50415,124
16 May 202433.2033.4533.0533.3533.35555,949
15 May 202432.9533.2032.7532.9532.95705,238
14 May 202432.9533.1032.7532.9032.90380,345
13 May 202433.1533.1532.8532.9532.95313,421
10 May 202432.5533.2532.5533.1533.15393,262
09 May 202432.9033.2532.7032.7032.70487,723
08 May 202433.5533.6532.8533.0533.05607,101
07 May 202434.2534.3533.3033.4033.401,057,243
06 May 202434.7034.7533.9034.3034.301,305,645
03 May 202433.6034.9033.4034.4534.451,996,812
02 May 202433.1534.1033.1533.6033.601,254,596
30 Apr 202433.4533.4532.7533.1533.15673,000
29 Apr 202432.5533.4532.4533.4533.451,231,500
26 Apr 202432.5532.8532.1032.5532.55516,161
25 Apr 202432.8033.1032.4032.5032.50602,267
24 Apr 202432.6533.0032.4032.8032.80600,279
23 Apr 202433.0033.0031.9532.9532.951,051,921
22 Apr 202432.2034.2532.0533.0533.053,018,779
19 Apr 202431.5531.6530.8031.2031.20830,358
18 Apr 202430.6031.7030.4531.6531.651,147,644
17 Apr 202430.6530.8030.5030.6030.60671,882
16 Apr 202431.0031.0030.2530.4030.40668,952
15 Apr 202430.8031.4030.8031.1031.10605,560
12 Apr 202431.2531.3030.9530.9530.95370,097
11 Apr 202431.7031.7531.2531.2531.25445,389
10 Apr 202431.3031.7031.2531.5531.55593,752
09 Apr 202430.8531.2530.7531.2031.20716,982
08 Apr 202430.7031.0030.5530.8530.85362,515
03 Apr 202430.8530.8530.5530.6530.65232,393
02 Apr 202430.8031.0030.6030.6530.65477,362
01 Apr 202430.6030.8030.5530.7530.75441,005
29 Mar 202430.7030.7030.3030.5030.50227,000
28 Mar 202430.7030.8530.5030.6030.60350,136
27 Mar 202430.0530.9030.0530.6530.65734,013
26 Mar 202430.2030.3029.8030.1530.15506,452
25 Mar 202429.7530.2529.7030.2030.20848,902
22 Mar 202429.6029.7029.5029.6529.65296,852
21 Mar 202429.5529.6529.5529.6029.60225,524
20 Mar 202429.6029.6529.5029.5529.55252,073
19 Mar 202429.3529.7029.3029.6029.60194,419
18 Mar 202429.4529.5029.3029.4529.45236,090
15 Mar 202429.7029.7029.4529.4529.45276,843
14 Mar 202429.7029.8029.6029.7029.70358,444
13 Mar 202429.4529.6529.4529.6529.65247,145
12 Mar 202429.5029.7029.3529.6029.60548,437
11 Mar 202429.3029.4529.2029.4529.45178,526
08 Mar 202429.3529.4529.2029.3029.30337,014
07 Mar 202429.3029.4529.3029.3529.35221,719
06 Mar 202429.4029.4529.3529.4029.40125,312
05 Mar 202429.3029.5529.3029.3529.35171,255
04 Mar 202429.4529.5529.1029.4529.45293,356
01 Mar 202429.4529.5529.4029.5029.50198,016
29 Feb 202429.6529.6529.4529.4529.45244,675
27 Feb 202429.2029.7029.2029.6029.60470,336
26 Feb 202429.1529.2529.0529.2029.20149,409
23 Feb 202429.1529.2528.9529.2529.25268,581
22 Feb 202429.2029.2529.1529.2529.25129,715
21 Feb 202429.3529.4029.2029.2529.25166,479
20 Feb 202429.4029.4029.2529.3529.35112,870
19 Feb 202429.6029.6529.1529.4529.45274,673
16 Feb 202429.3529.6029.3529.6029.60175,721
15 Feb 202429.0529.5028.9529.3529.35327,383
05 Feb 202429.2029.3029.1029.2029.20110,402
02 Feb 202429.3529.4029.2529.4029.40135,567
01 Feb 202429.0529.3529.0529.3029.30113,306
31 Jan 202429.1029.1029.0029.0029.0089,001
30 Jan 202429.2029.2029.0529.1529.1568,976
29 Jan 202429.0029.2529.0029.2029.2063,399
26 Jan 202428.9529.3028.9529.1029.10103,507
25 Jan 202429.0029.0528.9529.0029.0094,187
24 Jan 202428.9529.1028.9028.9528.95163,591
23 Jan 202429.0029.0028.8528.9528.9569,068
22 Jan 202429.1529.1528.9528.9528.9594,275
19 Jan 202428.8028.9528.8028.9028.90172,586
18 Jan 202429.0029.0028.9028.9028.9062,271
17 Jan 202428.8529.0028.8029.0029.00423,100
16 Jan 202429.4529.4529.0029.0529.05506,336
15 Jan 202429.6029.6529.4529.4529.45238,310
12 Jan 202429.6029.7029.6029.7029.70103,262
11 Jan 202429.6529.8029.6029.7529.75132,011
10 Jan 202429.7029.9529.6029.8529.85240,402
09 Jan 202429.9029.9029.7529.7529.75139,140
08 Jan 202429.8029.9529.8029.8529.85146,734
05 Jan 202429.7029.8529.7029.7529.7590,131
04 Jan 202429.6529.9529.6529.7029.7083,197
03 Jan 202429.9029.9029.5529.7029.70162,135
02 Jan 202429.9030.0029.7529.9029.90131,332
29 Dec 202329.9030.0029.8029.9529.95148,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...