Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.200	29.200	28.900	28.900	27.744	150,004
2023-05-10	29.250	29.250	29.100	29.200	28.032	102,107
2023-05-09	29.300	29.350	29.200	29.250	28.080	99,361
2023-05-08	29.250	29.250	29.150	29.250	28.080	79,121
2023-05-05	29.100	29.250	29.100	29.200	28.032	69,000
2023-05-04	29.100	29.200	29.050	29.100	27.936	102,002
2023-05-03	29.300	29.300	29.050	29.200	28.032	119,326
2023-05-02	29.050	29.300	29.050	29.300	28.128	141,700
2023-04-28	29.100	29.150	28.950	29.050	27.888	169,484
2023-04-27	29.100	29.100	28.950	29.000	27.840	185,025
2023-04-26	28.800	29.100	28.800	29.100	27.936	198,702
2023-04-25	28.800	28.850	28.700	28.800	27.648	165,367
2023-04-24	28.550	28.800	28.550	28.750	27.600	100,000
2023-04-21	28.800	28.850	28.550	28.650	27.504	200,994
2023-04-20	28.800	28.850	28.750	28.750	27.600	89,131
2023-04-19	28.900	28.900	28.700	28.800	27.648	263,464
2023-04-18	29.000	29.000	28.850	28.900	27.744	145,081
2023-04-17	29.050	29.100	29.000	29.000	27.840	161,516
2023-04-14	29.000	29.150	29.000	29.100	27.936	107,241
2023-04-13	29.200	29.200	29.000	29.000	27.840	100,140
2023-04-12	29.250	29.300	29.150	29.300	28.128	186,606
2023-04-11	29.100	29.300	29.100	29.200	28.032	181,330
2023-04-10	29.200	29.200	29.000	29.100	27.936	135,052
2023-04-07	28.900	29.100	28.900	29.050	27.888	85,551
2023-04-06	29.000	29.250	28.800	29.000	27.840	242,160
2023-03-31	28.800	28.900	28.800	28.800	27.648	138,116
2023-03-30	28.900	28.900	28.750	28.800	27.648	61,986
2023-03-29	28.650	28.850	28.650	28.750	27.600	74,463
2023-03-28	28.900	28.900	28.800	28.800	27.648	96,227
2023-03-27	28.700	28.900	28.650	28.850	27.696	146,036
2023-03-24	28.850	28.850	28.700	28.750	27.600	134,500
2023-03-23	28.700	28.800	28.600	28.700	27.552	174,665
2023-03-22	28.500	28.750	28.500	28.700	27.552	155,818
2023-03-21	28.500	28.500	28.400	28.450	27.312	104,428
2023-03-20	28.600	28.600	28.500	28.500	27.360	107,034
2023-03-17	28.400	28.650	28.400	28.600	27.456	141,644
2023-03-16	28.300	28.450	28.300	28.400	27.264	184,562
2023-03-15	28.650	28.650	28.450	28.450	27.312	193,767
2023-03-14	28.650	28.650	28.500	28.550	27.408	162,005
2023-03-13	28.600	28.900	28.500	28.800	27.648	158,568
2023-03-10	28.950	29.150	28.650	28.750	27.600	379,069
2023-03-09	28.800	29.100	28.750	29.100	27.936	379,170
2023-03-08	28.800	28.900	28.700	28.850	27.696	337,642
2023-03-07	28.650	28.750	28.550	28.750	27.600	149,276
2023-03-06	28.600	28.650	28.400	28.650	27.504	273,395
2023-03-03	28.400	28.450	28.350	28.450	27.312	130,673
2023-03-02	28.300	28.400	28.200	28.350	27.216	139,000
2023-03-01	28.400	28.400	28.200	28.300	27.168	229,001
2023-02-24	28.550	28.550	28.300	28.400	27.264	215,000
2023-02-23	28.500	28.700	28.300	28.500	27.360	444,838
2023-02-22	28.900	28.900	28.650	28.800	27.648	173,000
2023-02-21	28.850	28.900	28.600	28.850	27.696	116,630
2023-02-20	28.600	28.800	28.400	28.800	27.648	278,435
2023-02-17	28.600	28.600	28.500	28.550	27.408	144,145
2023-02-16	28.600	28.650	28.400	28.600	27.456	181,830
2023-02-15	28.550	28.600	28.350	28.500	27.360	277,502
2023-02-14	28.500	28.500	28.300	28.450	27.312	192,170
2023-02-13	28.400	28.450	28.000	28.400	27.264	287,691
2023-02-10	28.400	28.550	28.050	28.300	27.168	361,940
2023-02-09	28.150	28.550	28.150	28.500	27.360	409,885

← NewerPage 15 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.