Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	30.500	30.650	30.400	30.600	29.376	285,131
2022-08-08	30.000	30.650	30.000	30.600	29.376	369,150
2022-08-05	29.750	30.350	29.750	30.300	29.088	587,201
2022-08-04	29.950	29.950	29.250	29.750	28.560	497,650
2022-08-03	29.900	30.200	29.900	29.950	28.752	223,731
2022-08-02	30.100	30.300	29.950	29.950	28.752	392,399
2022-08-01	30.500	30.500	30.250	30.300	29.088	302,674
2022-07-29	30.750	30.750	30.350	30.500	29.280	108,000
2022-07-28	30.700	30.750	30.250	30.500	29.280	234,150
2022-07-27	31.000	31.000	30.600	30.700	29.472	92,186
2022-07-26	30.900	30.950	30.550	30.800	29.568	205,040
2022-07-25	31.150	31.150	30.550	30.900	29.664	172,029
2022-07-22	31.150	31.200	30.800	31.150	29.904	279,392
2022-07-21	31.350	31.350	30.850	31.200	29.952	139,854
2022-07-20	32.100	32.100	31.150	31.350	30.096	360,792
2022-07-19	31.450	31.900	31.400	31.900	30.624	153,709
2022-07-18	32.000	32.300	31.300	31.450	30.192	566,332
2022-07-15	31.800	32.250	31.600	31.750	30.480	389,310
2022-07-14	31.900	32.400	31.350	32.100	30.816	912,611
2022-07-13	31.400	32.000	30.900	31.850	30.576	866,581
2022-07-12	30.600	31.550	30.600	31.150	29.904	1,233,310
2022-07-11	30.700	31.200	30.300	31.050	29.808	858,130
2022-07-08	29.900	31.000	29.850	30.950	29.712	869,193
2022-07-07	29.700	30.000	29.300	29.850	28.656	184,400
2022-07-06	30.350	30.350	29.550	29.650	28.464	344,210
2022-07-05	30.650	31.000	30.150	30.350	29.136	210,105
2022-07-04	29.750	30.450	29.750	30.000	28.800	283,390
2022-07-01	30.350	30.550	29.950	29.950	28.752	299,515
2022-06-30	30.800	31.200	29.950	30.450	29.232	467,028
2022-06-29	30.950	31.350	30.950	31.000	29.760	139,187
2022-06-28	31.450	31.500	31.100	31.100	29.856	158,580
2022-06-27	31.750	31.950	31.400	31.550	30.288	268,606
2022-06-24	31.350	32.000	31.350	31.750	30.480	413,184
2022-06-23	31.200	31.800	31.200	31.650	30.384	389,782
2022-06-22	31.200	31.550	30.900	31.450	30.192	426,120
2022-06-21	31.000	31.850	30.600	31.650	30.384	968,193
2022-06-20	30.750	31.000	30.050	30.450	29.232	831,080
2022-06-17	30.200	30.750	30.100	30.750	29.520	644,001
2022-06-16	31.000	31.200	30.700	30.700	29.472	421,468
2022-06-15	30.900	31.150	30.600	30.800	29.568	481,081
2022-06-14	30.750	30.800	30.200	30.650	29.424	337,351
2022-06-13	31.100	31.200	30.600	30.750	29.520	753,278
2022-06-10	31.550	31.650	31.350	31.550	30.288	388,559
2022-06-09	32.000	32.050	31.800	31.800	30.528	622,371
2022-06-08	32.000	32.100	31.700	32.050	30.768	1,748,282
2022-06-07	34.800	34.900	34.600	34.800	30.720	1,028,273
2022-06-06	35.000	35.000	34.700	34.800	30.720	1,265,565
2022-06-02	35.200	35.200	34.900	34.950	30.852	551,757
2022-06-01	35.200	35.350	35.100	35.100	30.985	401,584
2022-05-31	35.200	35.250	34.950	35.100	30.985	345,249
2022-05-30	34.750	35.200	34.750	35.150	31.029	429,864
2022-05-27	34.650	34.800	34.550	34.800	30.720	369,200
2022-05-26	34.350	34.850	34.350	34.400	30.367	324,100
2022-05-25	34.050	34.300	33.900	34.300	30.279	351,420
2022-05-24	34.050	34.300	33.850	34.050	30.058	226,373
2022-05-23	34.050	34.200	33.900	34.100	30.102	371,000
2022-05-20	33.500	34.200	33.450	33.900	29.926	313,381
2022-05-19	33.450	33.450	33.200	33.300	29.396	247,869
2022-05-18	33.400	33.900	33.300	33.600	29.661	428,300
2022-05-17	33.400	33.550	33.200	33.450	29.528	285,459

← NewerPage 18 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.