Sinyi Realty Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.300	35.300	34.500	34.500	34.500	1,585,430
2024-08-01	34.200	37.650	34.150	35.800	35.800	4,196,322
2024-07-31	33.450	35.000	33.450	34.250	34.250	2,242,418
2024-07-30	33.200	33.200	32.550	33.200	33.200	426,965
2024-07-29	32.700	33.200	32.450	33.000	33.000	655,290
2024-07-26	32.100	32.550	32.100	32.200	32.200	324,843
2024-07-23	32.100	32.800	32.100	32.500	32.500	226,340
2024-07-22	32.250	32.350	31.900	32.200	32.200	562,220
2024-07-19	32.950	33.050	32.200	32.500	32.500	683,327
2024-07-18	33.200	33.300	32.700	33.300	33.300	700,513
2024-07-17	33.550	33.700	33.000	33.050	33.050	801,701
2024-07-16	33.150	33.350	32.700	33.250	33.250	943,366
2024-07-15	33.400	33.400	32.850	32.900	32.900	387,640
2024-07-12	33.200	33.400	33.050	33.150	33.150	627,700
2024-07-11	33.300	33.300	32.950	33.200	33.200	832,019
2024-07-10	32.900	33.300	32.600	33.000	33.000	1,127,791
2024-07-09	33.050	33.200	32.800	32.900	32.900	775,267
2024-07-08	32.800	33.450	32.700	33.050	33.050	953,636
2024-07-05	33.000	33.050	32.700	32.850	32.850	411,677
2024-07-04	32.550	33.300	32.450	33.000	33.000	1,108,311
2024-07-03	31.700	32.400	31.700	32.400	32.400	561,531
2024-07-02	31.900	31.900	31.600	31.750	31.750	309,376
2024-07-01	31.600	32.050	31.600	31.900	31.900	338,209
2024-06-28	31.600	32.100	31.500	31.700	31.700	516,145
2024-06-27	31.600	31.750	31.300	31.600	31.600	351,571
2024-06-26	32.100	32.100	31.800	31.850	31.850	455,667
2024-06-25	32.250	32.300	31.650	32.100	32.100	335,300
2024-06-24	32.400	32.400	31.950	32.000	32.000	318,250
2024-06-21	32.150	32.400	32.050	32.400	32.400	432,923
2024-06-20	31.850	32.250	31.850	32.150	32.150	664,922
2024-06-19	31.650	31.900	31.500	31.750	31.750	650,350
2024-06-18	31.450	31.600	31.200	31.600	31.600	522,722
2024-06-17	31.300	31.400	31.200	31.350	31.350	730,612
2024-06-14	31.150	31.750	31.150	31.300	31.300	817,475
2024-06-13	31.200	31.450	31.050	31.150	31.150	813,368
2024-06-12	31.150	31.450	30.850	31.450	31.450	967,422
2024-06-11	31.900	31.950	30.950	31.150	31.150	1,953,987
2024-06-07	32.000	32.250	31.750	31.750	31.750	2,788,251
2024-06-06	33.450	33.700	33.300	33.550	33.550	1,933,267
2024-06-05	33.600	33.800	33.200	33.350	33.350	1,045,170
2024-06-04	33.900	33.900	33.400	33.600	33.600	873,060
2024-06-03	33.800	34.000	33.650	33.900	33.900	1,423,192
2024-05-31	33.250	33.550	33.200	33.500	33.500	763,180
2024-05-30	33.050	33.200	32.950	33.000	33.000	273,409
2024-05-29	32.950	33.200	32.750	33.150	33.150	406,110
2024-05-28	32.800	32.950	32.750	32.950	32.950	330,100
2024-05-27	32.600	32.900	32.400	32.750	32.750	359,858
2024-05-24	32.200	32.750	32.000	32.600	32.600	443,833
2024-05-23	32.850	32.850	32.300	32.400	32.400	629,930
2024-05-22	33.000	33.100	32.800	32.850	32.850	455,600
2024-05-21	33.500	33.500	32.950	33.100	33.100	459,200
2024-05-20	33.800	34.000	33.250	33.500	33.500	699,633
2024-05-17	33.400	33.750	33.350	33.500	33.500	415,124
2024-05-16	33.200	33.450	33.050	33.350	33.350	555,949
2024-05-15	32.950	33.200	32.750	32.950	32.950	705,238
2024-05-14	32.950	33.100	32.750	32.900	32.900	380,345
2024-05-13	33.150	33.150	32.850	32.950	32.950	313,421
2024-05-10	32.550	33.250	32.550	33.150	33.150	393,262
2024-05-09	32.900	33.250	32.700	32.700	32.700	487,723
2024-05-08	33.550	33.650	32.850	33.050	33.050	607,101

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	1.2000 TWD
2022-06-08	2.8000 TWD
2021-06-10	1.7000 TWD
2020-06-09	1.2000 TWD
2019-06-19	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.