Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.250	34.350	33.300	33.400	33.400	1,057,243
2024-05-06	34.700	34.750	33.900	34.300	34.300	1,305,645
2024-05-03	33.600	34.900	33.400	34.450	34.450	1,996,812
2024-05-02	33.150	34.100	33.150	33.600	33.600	1,254,596
2024-04-30	33.450	33.450	32.750	33.150	33.150	673,000
2024-04-29	32.550	33.450	32.450	33.450	33.450	1,231,500
2024-04-26	32.550	32.850	32.100	32.550	32.550	516,161
2024-04-25	32.800	33.100	32.400	32.500	32.500	602,267
2024-04-24	32.650	33.000	32.400	32.800	32.800	600,279
2024-04-23	33.000	33.000	31.950	32.950	32.950	1,051,921
2024-04-22	32.200	34.250	32.050	33.050	33.050	3,018,779
2024-04-19	31.550	31.650	30.800	31.200	31.200	830,358
2024-04-18	30.600	31.700	30.450	31.650	31.650	1,147,644
2024-04-17	30.650	30.800	30.500	30.600	30.600	671,882
2024-04-16	31.000	31.000	30.250	30.400	30.400	668,952
2024-04-15	30.800	31.400	30.800	31.100	31.100	605,560
2024-04-12	31.250	31.300	30.950	30.950	30.950	370,097
2024-04-11	31.700	31.750	31.250	31.250	31.250	445,389
2024-04-10	31.300	31.700	31.250	31.550	31.550	593,752
2024-04-09	30.850	31.250	30.750	31.200	31.200	716,982
2024-04-08	30.700	31.000	30.550	30.850	30.850	362,515
2024-04-03	30.850	30.850	30.550	30.650	30.650	232,393
2024-04-02	30.800	31.000	30.600	30.650	30.650	477,362
2024-04-01	30.600	30.800	30.550	30.750	30.750	441,005
2024-03-29	30.700	30.700	30.300	30.500	30.500	227,000
2024-03-28	30.700	30.850	30.500	30.600	30.600	350,136
2024-03-27	30.050	30.900	30.050	30.650	30.650	734,013
2024-03-26	30.200	30.300	29.800	30.150	30.150	506,452
2024-03-25	29.750	30.250	29.700	30.200	30.200	848,902
2024-03-22	29.600	29.700	29.500	29.650	29.650	296,852
2024-03-21	29.550	29.650	29.550	29.600	29.600	225,524
2024-03-20	29.600	29.650	29.500	29.550	29.550	252,073
2024-03-19	29.350	29.700	29.300	29.600	29.600	194,419
2024-03-18	29.450	29.500	29.300	29.450	29.450	236,090
2024-03-15	29.700	29.700	29.450	29.450	29.450	276,843
2024-03-14	29.700	29.800	29.600	29.700	29.700	358,444
2024-03-13	29.450	29.650	29.450	29.650	29.650	247,145
2024-03-12	29.500	29.700	29.350	29.600	29.600	548,437
2024-03-11	29.300	29.450	29.200	29.450	29.450	178,526
2024-03-08	29.350	29.450	29.200	29.300	29.300	337,014
2024-03-07	29.300	29.450	29.300	29.350	29.350	221,719
2024-03-06	29.400	29.450	29.350	29.400	29.400	125,312
2024-03-05	29.300	29.550	29.300	29.350	29.350	171,255
2024-03-04	29.450	29.550	29.100	29.450	29.450	293,356
2024-03-01	29.450	29.550	29.400	29.500	29.500	198,016
2024-02-29	29.650	29.650	29.450	29.450	29.450	244,675
2024-02-27	29.200	29.700	29.200	29.600	29.600	470,336
2024-02-26	29.150	29.250	29.050	29.200	29.200	149,409
2024-02-23	29.150	29.250	28.950	29.250	29.250	268,581
2024-02-22	29.200	29.250	29.150	29.250	29.250	129,715
2024-02-21	29.350	29.400	29.200	29.250	29.250	166,479
2024-02-20	29.400	29.400	29.250	29.350	29.350	112,870
2024-02-19	29.600	29.650	29.150	29.450	29.450	274,673
2024-02-16	29.350	29.600	29.350	29.600	29.600	175,721
2024-02-15	29.050	29.500	28.950	29.350	29.350	327,383
2024-02-05	29.200	29.300	29.100	29.200	29.200	110,402
2024-02-02	29.350	29.400	29.250	29.400	29.400	135,567
2024-02-01	29.050	29.350	29.050	29.300	29.300	113,306
2024-01-31	29.100	29.100	29.000	29.000	29.000	89,001
2024-01-30	29.200	29.200	29.050	29.150	29.150	68,976

← NewerPage 11 of 21 · 1,216 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.