Stock listing
TWSE:4999 Sinher Technology Inc. (鑫禾) 股價
Follow Sinher Technology Inc. into a list and get an email when it puts out news.
Share price · TWSE:4999
$16.95 TWD -0.25 (-1.5%)
Close on Oct 30, 2026
- Day range
- $16.95 – $17.15 TWDOct 30, 2026
- Volume
- 142,913 sharesOct 30, 2026
- Market cap
- $1.25B TWDAt the close on Oct 30, 2026 · price × 73.62M shares outstanding
- 52-week range
- $16.95 – $26.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $875,571 TWDMedian day 39,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4999 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.95 | -0.25 | -1.5% | $17.10 | $17.15 | $16.95 | 142,913 | |
| $17.20 | 0.00 | 0.0% | $17.20 | $17.20 | $17.15 | 17,703 | |
| $17.20 | 0.00 | 0.0% | $17.55 | $17.55 | $17.20 | 26,792 | |
| $17.20 | -0.10 | -0.6% | $17.35 | $17.35 | $17.15 | 137,128 | |
| $17.30 | 0.00 | 0.0% | $17.30 | $17.30 | $17.30 | 0 | |
| $17.30 | -0.20 | -1.1% | $17.50 | $17.50 | $17.25 | 53,539 | |
| $17.50 | +0.05 | +0.3% | $17.45 | $17.75 | $17.40 | 51,092 | |
| $17.45 | 0.00 | 0.0% | $17.85 | $17.85 | $17.35 | 52,354 | |
| $17.45 | -0.25 | -1.4% | $17.50 | $17.60 | $17.45 | 56,279 | |
| $17.70 | +0.10 | +0.6% | $17.65 | $17.70 | $17.45 | 78,792 | |
| $17.60 | -0.15 | -0.8% | $17.50 | $17.70 | $17.45 | 55,550 | |
| $17.75 | +0.05 | +0.3% | $17.70 | $17.80 | $17.70 | 14,001 | |
| $17.70 | -0.10 | -0.6% | $17.80 | $17.80 | $17.60 | 35,001 | |
| $17.80 | +0.05 | +0.3% | $17.65 | $17.85 | $17.65 | 28,319 | |
| $17.75 | +0.05 | +0.3% | $17.70 | $17.85 | $17.70 | 70,001 | |
| $17.70 | -0.20 | -1.1% | $17.70 | $17.70 | $17.60 | 49,090 | |
| $17.90 | 0.00 | 0.0% | $17.80 | $17.90 | $17.70 | 30,040 | |
| $17.90 | +0.05 | +0.3% | $17.85 | $18.00 | $17.80 | 43,001 | |
| $17.85 | +0.20 | +1.1% | $17.85 | $18.00 | $17.50 | 212,517 | |
| $17.65 | -0.20 | -1.1% | $17.95 | $17.95 | $17.65 | 64,000 | |
| $17.85 | +0.15 | +0.8% | $17.70 | $17.90 | $17.70 | 35,000 | |
| $17.70 | -0.25 | -1.4% | $17.95 | $18.00 | $17.70 | 34,000 | |
| $17.95 | +0.05 | +0.3% | $17.80 | $17.95 | $17.80 | 9,001 | |
| $17.90 | 0.00 | 0.0% | $17.90 | $17.90 | $17.80 | 55,000 | |
| $17.90 | 0.00 | 0.0% | $17.90 | $17.95 | $17.60 | 83,042 | |
| $17.90 | 0.00 | 0.0% | $17.90 | $18.00 | $17.80 | 32,003 | |
| $17.90 | 0.00 | 0.0% | $17.95 | $17.95 | $17.70 | 39,000 | |
| $17.90 | +0.05 | +0.3% | $17.90 | $17.90 | $17.75 | 30,075 | |
| $17.85 | -0.10 | -0.6% | $17.95 | $17.95 | $17.80 | 31,000 | |
| $17.95 | +0.05 | +0.3% | $17.95 | $17.95 | $17.90 | 8,060 | |
| $17.90 | -0.15 | -0.8% | $18.05 | $18.10 | $17.90 | 54,060 | |
| $18.05 | -0.05 | -0.3% | $17.95 | $18.25 | $17.95 | 18,009 | |
| $18.10 | +0.05 | +0.3% | $18.10 | $18.20 | $18.00 | 44,310 | |
| $18.05 | 0.00 | 0.0% | $18.05 | $18.15 | $18.00 | 57,000 | |
| $18.05 | -0.30 | -1.6% | $18.35 | $18.35 | $18.05 | 47,013 | |
| $18.35 | -0.10 | -0.5% | $18.40 | $18.40 | $18.15 | 36,230 | |
| $18.45 | +0.05 | +0.3% | $18.50 | $18.50 | $18.35 | 23,000 | |
| $18.40 | -0.05 | -0.3% | $18.40 | $18.50 | $18.10 | 50,070 | |
| $18.45 | -0.35 | -1.9% | $18.50 | $18.50 | $18.25 | 29,001 | |
| $18.80 | -0.05 | -0.3% | $18.50 | $18.80 | $18.50 | 11,523 | |
| $18.85 | -0.10 | -0.5% | $18.70 | $18.90 | $18.55 | 36,111 | |
| $18.95 | -0.05 | -0.3% | $19.10 | $19.10 | $18.70 | 27,100 | |
| $19.00 | -0.10 | -0.5% | $18.85 | $19.30 | $18.85 | 86,000 | |
| $19.10 | +0.30 | +1.6% | $18.80 | $19.10 | $18.75 | 28,000 | |
| $18.80 | -0.10 | -0.5% | $18.90 | $18.95 | $18.80 | 7,000 | |
| $18.90 | -0.05 | -0.3% | $18.90 | $18.90 | $18.80 | 18,557 | |
| $18.95 | +0.10 | +0.5% | $18.85 | $18.95 | $18.65 | 46,001 | |
| $18.85 | +0.35 | +1.9% | $18.50 | $18.85 | $18.50 | 62,133 | |
| $18.50 | -0.20 | -1.1% | $18.55 | $18.65 | $18.50 | 38,100 | |
| $18.70 | -0.25 | -1.3% | $18.95 | $18.95 | $18.60 | 12,011 | |
| $18.95 | +0.10 | +0.5% | $18.75 | $18.95 | $18.50 | 19,105 | |
| $18.85 | -0.15 | -0.8% | $19.00 | $19.00 | $18.85 | 19,011 | |
| $19.00 | -0.30 | -1.6% | $18.80 | $19.20 | $18.80 | 32,228 | |
| $19.30 | +0.35 | +1.8% | $18.75 | $19.30 | $18.75 | 31,000 | |
| $18.95 | -0.35 | -1.8% | $19.30 | $19.30 | $18.85 | 42,139 | |
| $19.30 | +0.95 | +5.2% | $18.45 | $19.30 | $18.10 | 202,668 | |
| $18.35 | -0.05 | -0.3% | $18.35 | $18.50 | $18.25 | 74,317 | |
| $18.40 | -0.05 | -0.3% | $18.40 | $18.55 | $18.25 | 32,604 | |
| $18.45 | 0.00 | 0.0% | $18.50 | $18.60 | $18.30 | 78,199 | |
| $18.45 | 0.00 | 0.0% | $18.35 | $18.50 | $18.25 | 57,060 | |
| $18.45 | -0.15 | -0.8% | $18.45 | $18.45 | $18.35 | 45,110 | |
| $18.60 | +0.25 | +1.4% | $18.50 | $19.10 | $18.35 | 57,110 | |
| $18.35 | -0.35 | -1.9% | $18.65 | $18.65 | $18.35 | 49,001 |
- Ticker
- TWSE:4999
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 8, 2026
Table: Sinher Technology May Rev NT$138.2M Vs NT$171.2M
Latest news
Table: Sinher Technology May Rev NT$138.2M Vs NT$171.2M
Jun 8, 2026
Closed $20.75 (-4.2%) on Jun 8, 2026
Table: Sinher Technology Apr Rev NT$157.2M Vs NT$185.4M
May 8, 2026
Closed $21.00 (-0.5%) on May 8, 2026
Table: Sinher Technology Mar Rev NT$140.5M Vs NT$163.2M
Apr 9, 2026
Closed $21.25 (+0.2%) on Apr 10, 2026
Sinher Technology Inc. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sinher Technology Inc.