Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.300	28.500	28.050	28.050	26.928	107,350
2022-11-02	28.300	28.500	28.300	28.300	27.168	120,084
2022-11-01	28.200	28.500	28.050	28.150	27.024	97,005
2022-10-31	28.650	28.650	28.000	28.050	26.928	104,772
2022-10-28	28.750	28.750	28.100	28.100	26.976	121,200
2022-10-27	28.350	28.800	28.300	28.800	27.648	236,565
2022-10-26	28.250	28.400	28.000	28.200	27.072	144,147
2022-10-25	28.400	28.700	27.900	28.200	27.072	194,901
2022-10-24	27.600	28.200	27.600	28.200	27.072	266,370
2022-10-21	27.950	27.950	27.350	27.550	26.448	225,210
2022-10-20	28.500	28.700	27.150	27.500	26.400	2,965,069
2022-10-19	28.700	28.850	28.500	28.500	27.360	202,005
2022-10-18	28.800	29.350	28.600	28.800	27.648	373,551
2022-10-17	29.000	29.000	28.600	28.800	27.648	105,510
2022-10-14	29.000	29.200	28.650	29.050	27.888	311,000
2022-10-13	29.200	29.400	28.750	28.900	27.744	283,337
2022-10-12	28.900	29.450	28.550	29.250	28.080	195,137
2022-10-11	29.050	29.050	28.500	28.900	27.744	215,655
2022-10-07	28.950	29.250	28.950	29.250	28.080	124,131
2022-10-06	29.400	29.450	29.100	29.100	27.936	93,020
2022-10-05	29.350	29.550	29.100	29.100	27.936	307,155
2022-10-04	29.150	29.550	29.150	29.350	28.176	74,702
2022-10-03	29.050	29.250	28.850	29.150	27.984	187,895
2022-09-30	29.450	29.450	29.000	29.200	28.032	160,014
2022-09-29	29.400	29.650	29.200	29.500	28.320	243,000
2022-09-28	29.800	29.900	29.150	29.400	28.224	311,518
2022-09-27	29.850	30.000	29.850	29.900	28.704	112,200
2022-09-26	30.100	30.150	29.800	30.050	28.848	202,500
2022-09-23	30.150	30.300	30.050	30.100	28.896	185,490
2022-09-22	30.350	30.450	30.050	30.350	29.136	214,456
2022-09-21	31.400	31.400	30.500	30.500	29.280	331,721
2022-09-20	31.400	31.500	31.050	31.500	30.240	216,131
2022-09-19	31.150	31.500	30.800	31.500	30.240	198,658
2022-09-16	30.650	31.800	30.650	31.500	30.240	313,100
2022-09-15	31.000	31.250	31.000	31.150	29.904	84,000
2022-09-14	31.050	31.500	30.950	31.450	30.192	262,005
2022-09-13	31.000	31.450	30.950	31.450	30.192	299,001
2022-09-12	30.950	31.050	30.750	30.900	29.664	169,463
2022-09-08	31.000	31.100	30.800	31.000	29.760	177,000
2022-09-07	31.000	31.100	30.500	30.650	29.424	251,200
2022-09-06	31.400	31.450	30.850	31.450	30.192	153,050
2022-09-05	31.200	31.300	31.000	31.300	30.048	79,374
2022-09-02	31.600	31.600	30.950	31.350	30.096	163,844
2022-09-01	30.550	31.650	30.400	31.600	30.336	565,437
2022-08-31	30.500	31.100	30.500	31.100	29.856	262,225
2022-08-30	30.300	30.700	30.300	30.700	29.472	86,010
2022-08-29	30.700	30.800	30.400	30.500	29.280	288,118
2022-08-26	30.900	31.000	30.850	31.000	29.760	134,267
2022-08-25	30.800	30.900	30.700	30.850	29.616	114,033
2022-08-24	30.650	30.850	30.600	30.800	29.568	146,200
2022-08-23	30.650	30.850	30.450	30.850	29.616	96,134
2022-08-22	30.350	30.750	30.250	30.550	29.328	57,000
2022-08-19	30.800	30.800	30.550	30.550	29.328	136,765
2022-08-18	31.200	31.200	30.750	30.750	29.520	177,250
2022-08-17	30.850	31.200	30.850	31.200	29.952	330,830
2022-08-16	30.900	30.900	30.700	30.850	29.616	131,035
2022-08-15	30.950	30.950	30.850	30.900	29.664	116,182
2022-08-12	30.600	30.950	30.400	30.950	29.712	288,090
2022-08-11	30.350	30.500	30.250	30.450	29.232	138,104
2022-08-10	30.450	30.700	30.350	30.450	29.232	225,977

← NewerPage 17 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.