Sinyi Realty

9940
🏛️ taiwan →
24.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 24.15 24.15 24.00 24.00 0.2M
2025-09-25 24.25 24.30 24.00 24.20 0.2M
2025-09-24 24.15 24.25 24.05 24.10 0.2M
2025-09-23 24.15 24.20 24.05 24.15 0.2M
2025-09-22 24.30 24.45 24.15 24.15 0.2M
2025-09-19 24.50 24.50 24.20 24.20 0.3M
2025-09-18 24.60 24.75 24.45 24.50 0.2M
2025-09-17 24.60 24.85 24.50 24.55 0.2M
2025-09-16 24.55 24.80 24.55 24.70 0.2M
2025-09-15 24.50 24.80 24.50 24.55 0.2M
2025-09-12 24.30 24.70 24.30 24.50 0.2M
2025-09-11 24.50 24.50 24.25 24.30 0.3M
2025-09-10 24.75 24.85 24.45 24.60 0.3M
2025-09-09 24.80 25.00 24.65 25.00 0.3M
2025-09-08 25.35 25.35 24.50 24.70 0.5M
2025-09-05 25.75 26.00 25.15 25.20 0.6M
2025-09-04 24.10 26.20 24.10 26.05 1.7M
2025-09-03 24.10 24.30 24.10 24.10 0.1M
2025-09-02 23.95 24.30 23.95 24.15 0.2M
2025-09-01 24.10 24.10 23.90 23.95 0.2M
2025-08-29 23.95 24.20 23.90 24.10 0.2M
2025-08-28 24.00 24.05 23.90 23.90 0.2M
2025-08-27 24.00 24.10 23.90 24.00 0.3M
2025-08-26 24.05 24.15 23.95 24.00 0.5M
2025-08-25 24.20 24.30 24.10 24.10 0.3M
2025-08-22 24.30 24.30 24.10 24.20 0.3M
2025-08-21 24.65 24.70 24.25 24.35 0.4M
2025-08-20 24.70 24.70 24.35 24.60 0.3M
2025-08-19 24.80 24.80 24.55 24.65 0.3M
2025-08-18 24.80 24.95 24.80 24.80 0.2M
2025-08-15 25.10 25.10 24.80 24.95 0.5M
2025-08-14 25.15 25.15 25.05 25.15 0.1M
2025-08-13 25.25 25.25 25.00 25.05 0.2M
2025-08-12 25.60 25.70 25.15 25.15 0.3M
2025-08-11 25.15 25.60 25.00 25.60 0.3M
2025-08-08 25.00 25.40 25.00 25.30 0.3M
2025-08-07 25.05 25.15 25.00 25.00 0.2M
2025-08-06 25.20 25.25 25.10 25.10 0.3M
2025-08-05 25.30 25.40 25.20 25.20 0.2M
2025-08-04 25.15 25.35 25.00 25.30 0.3M
2025-08-01 25.30 25.40 25.20 25.25 0.3M
2025-07-31 25.65 25.80 25.40 25.40 0.4M
2025-07-30 25.65 25.80 25.60 25.80 0.2M
2025-07-29 25.80 25.80 25.60 25.80 0.1M
2025-07-28 25.80 25.85 25.60 25.65 0.1M
2025-07-25 25.80 25.90 25.70 25.70 0.1M
2025-07-24 25.85 26.00 25.75 25.80 0.1M
2025-07-23 25.70 26.10 25.70 26.00 0.3M
2025-07-22 25.80 25.85 25.50 25.55 0.2M
2025-07-21 25.95 26.00 25.80 25.80 0.1M
2025-07-18 26.15 26.20 25.85 25.95 0.2M
2025-07-17 26.30 26.30 25.90 25.90 0.2M
2025-07-16 26.45 27.10 25.90 26.30 1.4M
2025-07-15 26.05 26.70 26.05 26.70 0.8M
2025-07-14 25.90 26.55 25.90 26.35 0.8M
2025-07-11 25.90 26.35 25.85 25.90 0.9M
2025-07-10 25.20 26.20 25.20 25.60 0.9M
2025-07-09 25.25 25.45 25.25 25.30 0.1M
2025-07-08 25.60 25.60 25.20 25.20 0.2M
2025-07-07 25.45 25.55 25.30 25.55 0.2M
2025-07-04 25.60 25.60 25.25 25.45 0.1M
2025-07-03 25.25 25.65 25.25 25.60 0.3M
2025-07-02 25.20 25.45 25.10 25.25 0.1M
2025-07-01 25.10 25.75 24.80 25.25 1.1M
2025-06-30 25.20 25.25 25.05 25.10 0.2M
2025-06-27 25.30 25.45 25.15 25.20 0.4M
2025-06-26 25.15 25.70 25.15 25.45 0.4M
2025-06-25 25.20 25.30 25.15 25.15 0.2M
2025-06-24 25.15 25.65 25.15 25.30 0.4M
2025-06-23 25.50 25.50 24.90 25.25 0.6M
2025-06-20 25.85 26.00 25.65 25.65 3.1M
2025-06-19 26.15 26.15 25.80 25.85 0.7M
2025-06-18 26.15 26.35 26.10 26.35 0.3M
2025-06-17 26.20 26.30 26.00 26.30 0.3M
2025-06-16 26.40 26.45 26.20 26.20 0.3M
2025-06-13 26.25 26.60 26.05 26.40 0.4M
2025-06-12 26.60 26.60 26.30 26.35 0.3M
2025-06-11 26.90 26.90 26.25 26.60 0.5M
2025-06-10 26.40 27.00 26.10 26.75 1.4M
2025-06-09 28.10 28.15 27.90 28.00 0.7M
2025-06-06 27.85 28.20 27.85 27.90 0.3M
2025-06-05 27.75 28.00 27.75 27.85 0.3M
2025-06-04 27.55 27.85 27.55 27.75 0.2M
2025-06-03 27.75 27.80 27.55 27.55 0.4M
2025-06-02 27.65 27.80 27.55 27.60 0.5M
2025-05-29 28.15 28.15 27.70 27.70 0.7M
2025-05-28 28.40 28.40 27.90 27.90 0.3M
2025-05-27 28.25 28.40 27.95 28.00 0.4M
2025-05-26 28.05 28.25 28.05 28.20 0.3M
2025-05-23 27.90 28.15 27.90 28.05 0.2M
2025-05-22 28.05 28.15 27.90 27.95 0.2M
2025-05-21 28.00 28.30 28.00 28.05 0.2M
2025-05-20 28.20 28.20 28.00 28.00 0.2M
2025-05-19 28.40 28.45 27.95 28.10 0.2M
2025-05-16 28.05 28.30 28.05 28.30 0.2M
2025-05-15 28.45 28.60 28.00 28.00 0.2M
2025-05-14 28.60 28.80 28.25 28.45 0.3M
2025-05-13 28.60 28.65 28.55 28.55 0.1M
2025-05-12 28.65 28.90 28.50 28.60 0.2M
2025-05-09 28.35 28.75 28.35 28.55 0.3M
2025-05-08 28.45 28.55 28.20 28.40 0.2M
2025-05-07 28.15 28.65 28.15 28.15 0.1M
2025-05-06 28.50 28.70 28.30 28.35 0.2M
2025-05-05 28.25 28.60 28.05 28.45 0.4M
2025-05-02 27.95 28.20 27.95 28.05 0.2M
2025-04-30 28.00 28.05 27.85 27.90 0.2M
2025-04-29 28.00 28.30 28.00 28.10 0.1M
2025-04-28 28.00 28.20 28.00 28.00 0.1M
2025-04-25 28.20 28.25 28.00 28.00 0.1M
2025-04-24 28.00 28.10 27.95 28.05 0.1M
2025-04-23 27.90 28.20 27.85 28.10 0.1M
2025-04-22 27.95 28.00 27.80 27.90 0.1M
2025-04-21 28.00 28.00 27.75 27.75 0.1M
2025-04-18 28.25 28.25 27.80 28.10 0.1M
2025-04-17 27.90 28.10 27.85 28.00 0.0M
2025-04-16 27.95 28.05 27.90 27.95 0.2M
2025-04-15 27.80 28.25 27.80 28.25 0.1M
2025-04-14 28.05 28.45 27.80 27.90 0.4M
2025-04-11 28.55 28.55 27.55 28.30 0.4M
2025-04-10 28.30 28.90 28.30 28.60 0.4M
2025-04-09 27.60 27.90 26.50 26.70 1.0M
2025-04-08 27.40 28.05 27.40 27.70 0.7M
2025-04-07 26.60 28.25 26.60 27.25 1.1M
2025-04-02 28.80 29.85 28.60 29.25 0.3M
2025-04-01 28.85 29.20 28.75 28.90 0.2M
2025-03-31 28.80 28.90 28.60 28.85 0.3M
2025-03-28 29.30 29.35 29.10 29.20 0.2M
2025-03-27 29.75 29.75 29.40 29.45 0.1M
2025-03-26 29.45 29.80 29.40 29.80 0.1M
2025-03-25 29.60 29.60 29.35 29.45 0.1M
2025-03-24 29.55 29.70 29.40 29.45 0.1M
2025-03-21 29.60 29.70 29.55 29.55 0.2M
2025-03-20 29.90 29.90 29.80 29.85 0.1M
2025-03-19 29.85 30.00 29.60 29.90 0.2M
2025-03-18 30.05 30.20 29.80 29.90 0.2M
2025-03-17 29.95 30.05 29.70 29.90 0.2M
2025-03-14 29.50 29.95 29.50 29.80 0.2M
2025-03-13 29.95 30.15 29.60 29.65 0.2M
2025-03-12 30.05 30.15 29.75 30.05 0.3M
2025-03-11 29.10 30.05 29.10 30.05 0.5M
2025-03-10 29.80 30.00 29.60 29.70 0.3M
2025-03-07 29.95 30.00 29.70 29.75 0.2M
2025-03-06 30.05 30.10 29.85 30.00 0.2M
2025-03-05 29.90 30.30 29.80 29.95 0.2M
2025-03-04 30.30 30.30 29.85 30.10 0.4M
2025-03-03 29.55 30.40 29.55 30.40 0.9M
2025-02-27 29.15 29.45 29.15 29.45 0.4M
2025-02-26 28.80 29.05 28.75 29.05 0.1M
2025-02-25 28.65 28.95 28.65 28.90 0.2M
2025-02-24 28.65 29.10 28.65 29.00 0.1M
2025-02-21 28.65 28.95 28.65 28.95 0.1M
2025-02-20 28.65 28.90 28.65 28.80 0.1M
2025-02-19 28.75 28.80 28.60 28.65 0.2M
2025-02-18 28.80 28.80 28.55 28.70 0.1M
2025-02-17 28.60 28.60 28.40 28.55 0.1M
2025-02-14 28.45 28.45 28.20 28.40 0.1M
2025-02-13 28.30 28.50 28.30 28.45 0.1M
2025-02-12 28.00 28.45 28.00 28.30 0.3M
2025-02-11 28.15 28.35 28.00 28.00 0.4M
2025-02-10 28.20 28.50 28.20 28.20 0.2M
2025-02-07 28.30 28.35 28.20 28.25 0.1M
2025-02-06 28.05 28.40 28.00 28.30 0.2M
2025-02-05 28.05 28.20 27.95 28.00 0.2M
2025-02-04 28.35 28.35 28.00 28.00 0.2M
2025-02-03 28.10 28.30 27.90 28.10 0.3M
2025-01-22 28.30 28.30 28.10 28.10 0.1M
2025-01-21 27.90 28.15 27.90 28.10 0.1M
2025-01-20 27.80 28.15 27.80 28.15 0.1M
2025-01-17 28.00 28.00 27.90 27.90 0.1M
2025-01-16 27.85 28.10 27.80 27.80 0.2M
2025-01-15 27.70 27.90 27.70 27.70 0.2M
2025-01-14 27.85 28.00 27.65 27.75 0.3M
2025-01-13 28.15 28.20 27.80 27.80 0.7M
2025-01-10 28.25 28.70 28.25 28.35 0.3M
2025-01-09 28.90 28.95 28.40 28.45 0.3M
2025-01-08 28.60 28.90 28.50 28.85 0.3M
2025-01-07 28.55 28.80 28.50 28.60 0.1M
2025-01-06 28.40 28.80 28.40 28.55 0.2M
2025-01-03 28.50 28.65 28.35 28.40 0.1M
2025-01-02 28.50 28.60 28.35 28.50 0.3M