Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	29.000	29.250	29.000	29.200	29.200	63,399
2024-01-26	28.950	29.300	28.950	29.100	29.100	103,507
2024-01-25	29.000	29.050	28.950	29.000	29.000	94,187
2024-01-24	28.950	29.100	28.900	28.950	28.950	163,591
2024-01-23	29.000	29.000	28.850	28.950	28.950	69,068
2024-01-22	29.150	29.150	28.950	28.950	28.950	94,275
2024-01-19	28.800	28.950	28.800	28.900	28.900	172,586
2024-01-18	29.000	29.000	28.900	28.900	28.900	62,271
2024-01-17	28.850	29.000	28.800	29.000	29.000	423,100
2024-01-16	29.450	29.450	29.000	29.050	29.050	506,336
2024-01-15	29.600	29.650	29.450	29.450	29.450	238,310
2024-01-12	29.600	29.700	29.600	29.700	29.700	103,262
2024-01-11	29.650	29.800	29.600	29.750	29.750	132,011
2024-01-10	29.700	29.950	29.600	29.850	29.850	240,402
2024-01-09	29.900	29.900	29.750	29.750	29.750	139,140
2024-01-08	29.800	29.950	29.800	29.850	29.850	146,734
2024-01-05	29.700	29.850	29.700	29.750	29.750	90,131
2024-01-04	29.650	29.950	29.650	29.700	29.700	83,197
2024-01-03	29.900	29.900	29.550	29.700	29.700	162,135
2024-01-02	29.900	30.000	29.750	29.900	29.900	131,332
2023-12-29	29.900	30.000	29.800	29.950	29.950	148,001
2023-12-28	29.850	29.950	29.800	29.950	29.950	136,236
2023-12-27	29.900	29.950	29.800	29.850	29.850	145,394
2023-12-26	29.800	29.950	29.700	29.950	29.950	112,498
2023-12-25	29.600	29.800	29.600	29.800	29.800	81,066
2023-12-22	29.600	29.650	29.550	29.550	29.550	97,339
2023-12-21	29.800	29.800	29.600	29.600	29.600	130,000
2023-12-20	29.600	29.850	29.600	29.800	29.800	160,736
2023-12-19	29.900	29.900	29.500	29.550	29.550	233,786
2023-12-18	29.750	29.950	29.750	29.900	29.900	88,220
2023-12-15	30.050	30.050	29.750	29.750	29.750	388,280
2023-12-14	30.000	30.050	29.850	30.050	30.050	299,569
2023-12-13	30.000	30.100	29.900	29.900	29.900	218,101
2023-12-12	29.900	30.100	29.800	30.000	30.000	325,132
2023-12-11	30.050	30.150	29.850	29.900	29.900	429,000
2023-12-08	29.600	29.900	29.550	29.900	29.900	280,389
2023-12-07	29.600	29.700	29.500	29.600	29.600	176,534
2023-12-06	29.700	29.750	29.650	29.700	29.700	64,354
2023-12-05	29.650	29.800	29.450	29.700	29.700	169,696
2023-12-04	29.650	29.700	29.400	29.550	29.550	150,564
2023-12-01	29.800	30.150	29.600	29.650	29.650	410,940
2023-11-30	29.450	29.800	29.000	29.800	29.800	439,491
2023-11-29	29.300	29.500	29.200	29.450	29.450	206,841
2023-11-28	29.100	29.300	29.100	29.250	29.250	152,156
2023-11-27	29.300	29.300	29.150	29.150	29.150	137,714
2023-11-24	29.200	29.200	29.100	29.200	29.200	61,165
2023-11-23	29.150	29.200	29.050	29.200	29.200	139,148
2023-11-22	29.200	29.200	29.100	29.200	29.200	133,295
2023-11-21	29.300	29.350	29.100	29.200	29.200	339,654
2023-11-20	29.050	29.200	28.850	29.150	29.150	283,099
2023-11-17	29.000	29.200	28.900	29.000	29.000	154,821
2023-11-16	29.300	29.300	28.950	29.000	29.000	148,340
2023-11-15	28.800	29.300	28.800	29.300	29.300	319,657
2023-11-14	28.900	28.950	28.700	28.800	28.800	140,873
2023-11-13	28.950	28.950	28.650	28.750	28.750	128,092
2023-11-10	28.800	29.000	28.650	28.900	28.900	197,000
2023-11-09	28.550	29.000	28.550	28.950	28.950	163,100
2023-11-08	28.600	28.800	28.500	28.650	28.650	182,894
2023-11-07	28.600	28.600	28.450	28.550	28.550	116,069
2023-11-06	28.500	28.650	28.400	28.550	28.550	194,003

← NewerPage 12 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.