Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.000	28.500	28.000	28.250	27.120	382,514
2023-02-07	27.800	28.100	27.700	28.100	26.976	278,486
2023-02-06	27.900	27.900	27.550	27.800	26.688	270,095
2023-02-03	27.700	27.900	27.550	27.900	26.784	316,227
2023-02-02	27.550	27.750	27.550	27.700	26.592	149,303
2023-02-01	27.750	27.750	27.500	27.550	26.448	161,655
2023-01-31	27.250	27.800	27.250	27.750	26.640	347,937
2023-01-30	27.250	27.400	27.250	27.250	26.160	314,870
2023-01-17	27.000	27.250	27.000	27.250	26.160	131,596
2023-01-16	26.950	27.150	26.900	27.000	25.920	251,040
2023-01-13	27.150	27.300	26.900	26.950	25.872	565,067
2023-01-12	27.200	27.400	27.100	27.150	26.064	406,246
2023-01-11	27.250	27.400	27.150	27.200	26.112	386,522
2023-01-10	27.400	27.600	27.150	27.200	26.112	753,260
2023-01-09	27.300	27.550	27.250	27.450	26.352	287,250
2023-01-06	27.250	27.400	27.250	27.250	26.160	83,758
2023-01-05	27.200	27.400	27.200	27.250	26.160	214,640
2023-01-04	27.000	27.250	27.000	27.250	26.160	112,155
2023-01-03	26.900	27.000	26.700	26.900	25.824	107,249
2022-12-30	26.800	27.000	26.800	26.900	25.824	146,600
2022-12-29	26.800	26.800	26.600	26.700	25.632	273,406
2022-12-28	27.000	27.000	26.750	26.850	25.776	482,135
2022-12-27	27.100	27.100	26.950	27.000	25.920	336,546
2022-12-26	27.200	27.250	27.000	27.100	26.016	206,299
2022-12-23	27.050	27.200	26.900	27.200	26.112	178,000
2022-12-22	27.000	27.250	26.900	27.250	26.160	204,295
2022-12-21	27.050	27.300	26.800	26.800	25.728	660,505
2022-12-20	27.550	27.550	27.050	27.050	25.968	682,355
2022-12-19	27.600	27.750	27.200	27.550	26.448	714,532
2022-12-16	27.750	27.950	27.600	27.650	26.544	791,673
2022-12-15	28.400	28.400	28.000	28.050	26.928	697,651
2022-12-14	28.950	29.150	28.400	28.400	27.264	604,000
2022-12-13	28.650	28.850	28.600	28.850	27.696	43,489
2022-12-12	28.800	29.250	28.600	28.600	27.456	454,000
2022-12-09	28.650	29.000	28.650	28.800	27.648	202,600
2022-12-08	28.650	28.950	28.600	28.650	27.504	227,265
2022-12-07	28.600	28.900	28.550	28.850	27.696	100,235
2022-12-06	29.000	29.000	28.550	28.550	27.408	259,183
2022-12-05	29.200	29.400	28.950	28.950	27.792	234,954
2022-12-02	29.400	29.400	29.050	29.100	27.936	70,946
2022-12-01	29.450	29.450	29.150	29.300	28.128	191,968
2022-11-30	29.050	29.200	28.850	29.200	28.032	130,685
2022-11-29	28.900	29.050	28.750	29.000	27.840	67,532
2022-11-28	29.000	29.050	28.600	28.950	27.792	208,000
2022-11-25	29.000	29.100	28.900	29.050	27.888	81,706
2022-11-24	28.950	29.100	28.850	29.100	27.936	171,367
2022-11-23	28.950	29.100	28.800	29.000	27.840	186,068
2022-11-22	28.900	29.000	28.850	28.900	27.744	62,800
2022-11-21	28.900	28.900	28.650	28.900	27.744	41,340
2022-11-18	28.650	28.900	28.500	28.900	27.744	122,010
2022-11-17	28.250	28.650	28.250	28.650	27.504	77,967
2022-11-16	29.250	29.250	28.200	28.200	27.072	441,449
2022-11-15	28.850	29.400	28.700	29.250	28.080	192,001
2022-11-14	29.050	29.300	28.950	29.000	27.840	111,675
2022-11-11	29.200	29.350	29.000	29.000	27.840	89,190
2022-11-10	29.150	29.350	28.850	29.100	27.936	193,281
2022-11-09	28.900	29.250	28.900	29.150	27.984	218,115
2022-11-08	28.750	28.900	28.500	28.900	27.744	254,001
2022-11-07	28.150	28.450	28.150	28.450	27.312	87,302
2022-11-04	28.050	28.300	27.850	28.300	27.168	161,200

← NewerPage 16 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.