Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.500	28.550	28.400	28.500	28.500	77,655
2023-11-02	28.450	28.600	28.300	28.350	28.350	119,020
2023-11-01	28.300	28.500	28.300	28.300	28.300	109,046
2023-10-31	28.600	28.600	28.300	28.300	28.300	113,110
2023-10-30	28.350	28.500	28.250	28.500	28.500	152,581
2023-10-27	28.350	28.400	28.200	28.300	28.300	88,110
2023-10-26	28.550	28.550	28.200	28.300	28.300	300,400
2023-10-25	28.450	28.600	28.450	28.550	28.550	45,393
2023-10-24	28.500	28.500	28.450	28.450	28.450	62,502
2023-10-23	28.550	28.600	28.450	28.500	28.500	93,596
2023-10-20	28.550	28.600	28.500	28.500	28.500	118,076
2023-10-19	28.650	28.650	28.500	28.600	28.600	169,438
2023-10-18	28.850	29.050	28.700	28.700	28.700	139,000
2023-10-17	29.000	29.000	28.800	28.850	28.850	34,000
2023-10-16	29.100	29.100	28.800	28.900	28.900	32,494
2023-10-13	29.000	29.400	28.900	29.100	29.100	171,100
2023-10-12	29.000	29.200	28.800	29.200	29.200	198,302
2023-10-11	28.750	29.000	28.700	28.950	28.950	224,679
2023-10-06	28.600	28.800	28.600	28.750	28.750	33,000
2023-10-05	28.700	28.750	28.700	28.700	28.700	35,798
2023-10-04	28.600	28.700	28.550	28.700	28.700	90,262
2023-10-03	28.900	28.900	28.700	28.700	28.700	61,999
2023-10-02	28.700	28.950	28.700	28.900	28.900	104,629
2023-09-28	28.650	28.750	28.600	28.650	28.650	110,875
2023-09-27	28.600	28.800	28.600	28.650	28.650	110,100
2023-09-26	28.800	28.850	28.600	28.700	28.700	155,000
2023-09-25	28.650	28.850	28.600	28.850	28.850	89,214
2023-09-22	28.600	28.750	28.600	28.650	28.650	152,340
2023-09-21	28.900	28.900	28.650	28.650	28.650	129,509
2023-09-20	28.900	29.000	28.850	28.950	28.950	106,220
2023-09-19	28.950	29.000	28.900	28.950	28.950	160,494
2023-09-18	28.800	29.000	28.550	29.000	29.000	201,917
2023-09-15	28.800	28.850	28.750	28.850	28.850	152,921
2023-09-14	28.800	28.850	28.700	28.800	28.800	191,287
2023-09-13	28.700	28.800	28.700	28.800	28.800	80,515
2023-09-12	28.700	28.800	28.700	28.800	28.800	145,895
2023-09-11	28.800	28.900	28.650	28.700	28.700	241,036
2023-09-08	28.600	28.700	28.550	28.650	28.650	68,118
2023-09-07	28.600	28.750	28.600	28.650	28.650	102,521
2023-09-06	28.800	28.800	28.650	28.700	28.700	185,597
2023-09-05	28.750	28.950	28.700	28.800	28.800	132,757
2023-09-04	28.650	28.800	28.650	28.800	28.800	115,000
2023-09-01	28.600	28.750	28.600	28.750	28.750	79,773
2023-08-31	28.800	28.800	28.600	28.600	28.600	89,035
2023-08-30	28.650	28.800	28.650	28.750	28.750	127,927
2023-08-29	28.550	28.700	28.500	28.650	28.650	157,170
2023-08-28	28.550	28.700	28.500	28.550	28.550	205,686
2023-08-25	28.500	28.700	28.500	28.600	28.600	139,309
2023-08-24	28.500	28.800	28.500	28.650	28.650	119,010
2023-08-23	28.500	28.550	28.450	28.500	28.500	51,058
2023-08-22	28.550	28.550	28.400	28.500	28.500	79,101
2023-08-21	28.600	28.600	28.400	28.500	28.500	100,034
2023-08-18	28.600	28.700	28.550	28.600	28.600	183,270
2023-08-17	28.650	28.700	28.600	28.650	28.650	126,385
2023-08-16	28.900	28.900	28.650	28.700	28.700	120,493
2023-08-15	28.850	29.000	28.800	28.800	28.800	150,013
2023-08-14	29.200	29.200	28.600	28.850	28.850	294,000
2023-08-11	29.050	29.200	29.000	29.050	29.050	95,277
2023-08-10	29.150	29.200	29.000	29.050	29.050	98,156
2023-08-09	29.100	29.250	29.050	29.150	29.150	159,000

← NewerPage 13 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.