Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.150	29.300	29.000	29.100	29.100	124,258
2023-08-07	29.200	29.200	29.100	29.150	29.150	84,297
2023-08-04	29.200	29.300	29.000	29.250	29.250	113,947
2023-08-02	29.400	29.400	29.000	29.150	29.150	156,673
2023-08-01	29.150	29.200	29.000	29.100	29.100	116,377
2023-07-31	29.400	29.400	29.000	29.000	29.000	319,614
2023-07-28	29.400	29.400	29.200	29.300	29.300	163,033
2023-07-27	29.200	29.500	29.200	29.450	29.450	516,809
2023-07-26	28.700	29.100	28.700	28.950	28.950	471,131
2023-07-25	28.300	28.400	28.150	28.350	28.350	117,140
2023-07-24	28.500	28.500	28.150	28.350	28.350	213,132
2023-07-21	28.450	28.700	28.400	28.500	28.500	85,001
2023-07-20	28.300	28.600	28.250	28.400	28.400	65,198
2023-07-19	28.350	28.600	28.300	28.400	28.400	235,500
2023-07-18	29.000	29.000	28.300	28.300	28.300	694,577
2023-07-17	29.700	29.700	29.000	29.150	29.150	200,551
2023-07-14	29.400	29.800	29.250	29.500	29.500	586,141
2023-07-13	29.200	29.400	29.100	29.150	29.150	453,606
2023-07-12	29.250	29.400	28.900	29.100	29.100	496,759
2023-07-11	28.850	29.300	28.850	29.200	29.200	555,196
2023-07-10	28.400	29.000	28.000	28.800	28.800	589,690
2023-07-07	28.400	28.400	28.200	28.400	28.400	208,170
2023-07-06	28.450	28.650	28.350	28.450	28.450	147,105
2023-07-05	28.500	28.600	28.400	28.450	28.450	154,244
2023-07-04	28.850	28.850	28.400	28.500	28.500	158,437
2023-07-03	28.600	28.750	28.550	28.550	28.550	135,000
2023-06-30	28.800	28.800	28.550	28.650	28.650	139,046
2023-06-29	29.150	29.200	28.900	28.900	28.900	112,072
2023-06-28	28.550	29.150	28.550	29.050	29.050	387,383
2023-06-27	28.400	28.550	28.350	28.550	28.550	184,150
2023-06-26	28.550	28.550	28.300	28.400	28.400	185,948
2023-06-21	28.500	28.650	28.350	28.600	28.600	285,100
2023-06-20	28.650	28.650	28.500	28.500	28.500	194,683
2023-06-19	28.700	28.700	28.600	28.650	28.650	104,108
2023-06-16	28.750	28.850	28.650	28.650	28.650	276,623
2023-06-15	28.950	28.950	28.750	28.850	28.850	316,010
2023-06-14	28.900	29.150	28.900	28.950	28.950	190,351
2023-06-13	29.000	29.200	28.500	29.000	29.000	394,645
2023-06-12	29.150	29.150	28.950	29.050	29.050	277,100
2023-06-09	29.000	29.250	29.000	29.150	29.150	177,378
2023-06-08	29.100	29.200	29.000	29.000	29.000	177,150
2023-06-07	28.950	29.150	28.900	29.050	29.050	195,501
2023-06-06	28.800	29.050	28.800	28.950	28.950	490,100
2023-06-05	29.750	30.000	29.750	30.000	28.800	840,989
2023-06-02	29.800	29.850	29.700	29.750	28.560	297,168
2023-06-01	29.800	29.900	29.700	29.800	28.608	166,300
2023-05-31	29.900	29.900	29.650	29.800	28.608	214,131
2023-05-30	29.800	29.800	29.600	29.750	28.560	97,792
2023-05-29	29.750	29.800	29.600	29.800	28.608	97,754
2023-05-26	29.700	29.800	29.500	29.750	28.560	105,100
2023-05-25	30.000	30.000	29.700	29.800	28.608	119,387
2023-05-24	30.050	30.150	29.750	30.150	28.944	160,333
2023-05-23	30.000	30.100	29.950	30.050	28.848	177,030
2023-05-22	29.900	30.000	29.900	30.000	28.800	119,324
2023-05-19	30.000	30.000	29.800	29.900	28.704	127,290
2023-05-18	29.750	30.000	29.750	30.000	28.800	230,171
2023-05-17	29.400	30.000	29.300	29.950	28.752	614,824
2023-05-16	29.250	29.400	29.150	29.400	28.224	229,010
2023-05-15	28.800	29.250	28.700	29.250	28.080	95,984
2023-05-12	29.100	29.100	28.800	28.850	27.696	221,390

← NewerPage 14 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.