Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.200	20.200	20.050	20.100	20.100	200,500
2026-07-22	20.450	20.500	20.100	20.150	20.150	395,748
2026-07-21	20.650	20.750	20.400	20.550	20.550	509,148
2026-07-20	20.350	20.550	20.100	20.500	20.500	931,931
2026-07-17	20.300	20.450	19.900	19.950	19.950	800,306
2026-07-16	19.850	20.500	19.600	20.300	20.300	1,004,500
2026-07-15	19.500	19.750	19.500	19.750	19.750	421,321
2026-07-14	19.850	19.850	19.400	19.500	19.500	539,025
2026-07-13	19.700	19.850	19.600	19.750	19.750	286,050
2026-07-10	19.700	19.700	19.700	19.700	19.700	0
2026-07-09	19.700	19.800	19.600	19.700	19.700	247,843
2026-07-08	19.750	19.750	19.550	19.650	19.650	241,156
2026-07-07	19.600	19.650	19.500	19.650	19.650	360,262
2026-07-06	19.500	19.700	19.500	19.600	19.600	406,050
2026-07-03	19.150	19.500	19.150	19.500	19.500	464,000
2026-07-02	19.350	19.550	19.200	19.300	19.300	319,358
2026-07-01	19.200	19.400	19.050	19.350	19.350	376,661
2026-06-30	19.150	19.200	19.000	19.150	19.150	311,571
2026-06-29	19.000	19.250	18.950	19.150	19.150	258,160
2026-06-26	19.250	19.250	18.950	18.950	18.950	818,446
2026-06-25	19.300	19.500	19.250	19.250	19.250	220,291
2026-06-24	19.200	19.300	19.050	19.200	19.200	605,160
2026-06-23	19.350	19.400	19.100	19.250	19.250	508,055
2026-06-22	19.900	19.900	19.250	19.400	19.400	980,231
2026-06-18	20.250	21.000	19.800	19.850	19.850	1,505,916
2026-06-17	20.100	20.250	19.900	20.000	20.000	598,570
2026-06-16	19.600	20.250	19.600	20.250	20.250	967,228
2026-06-15	19.900	19.900	19.450	19.600	19.600	812,297
2026-06-12	19.350	19.800	19.100	19.750	19.750	986,017
2026-06-11	19.550	19.550	19.100	19.350	19.350	1,025,802
2026-06-10	18.800	19.750	18.750	19.550	19.550	2,242,304
2026-06-09	18.800	19.200	18.700	18.850	18.850	907,030
2026-06-08	19.350	19.650	19.050	19.300	18.700	859,434
2026-06-05	19.500	19.600	19.350	19.500	18.894	475,100
2026-06-04	19.500	19.550	19.250	19.500	18.894	559,905
2026-06-03	19.250	19.550	19.150	19.550	18.942	566,654
2026-06-02	19.050	19.200	18.950	19.100	19.100	613,019
2026-06-01	18.650	19.150	18.550	19.100	19.100	940,438
2026-05-29	18.500	18.750	18.500	18.650	18.650	513,901
2026-05-28	18.600	18.650	18.450	18.550	18.550	494,660
2026-05-27	18.700	18.700	18.500	18.600	18.600	481,360
2026-05-26	18.550	18.750	18.500	18.750	18.750	508,685
2026-05-25	18.750	18.950	18.450	18.600	18.600	530,000
2026-05-22	18.800	18.800	18.600	18.750	18.750	280,409
2026-05-21	18.900	19.050	18.700	18.800	18.800	319,950
2026-05-20	18.850	18.850	18.450	18.800	18.800	350,140
2026-05-19	18.350	18.850	18.350	18.800	18.800	552,319
2026-05-18	18.250	18.450	18.150	18.300	18.300	419,947
2026-05-15	18.600	18.700	18.200	18.250	18.250	887,259
2026-05-14	18.900	19.050	18.600	18.600	18.600	475,991
2026-05-13	18.950	19.000	18.650	19.000	19.000	799,381
2026-05-12	19.200	19.200	18.900	18.950	18.950	985,536
2026-05-11	19.500	19.500	19.150	19.200	19.200	1,337,805
2026-05-08	19.600	19.750	19.550	19.600	19.600	734,402
2026-05-07	19.700	19.750	19.600	19.750	19.750	488,153
2026-05-06	19.750	19.800	19.600	19.750	19.750	561,300
2026-05-05	19.700	19.750	19.650	19.750	19.750	292,744
2026-05-04	20.000	20.000	19.700	19.700	19.700	307,528
2026-04-30	19.900	20.150	19.850	20.000	20.000	537,090
2026-04-29	20.100	20.100	19.850	19.900	19.900	199,468

← NewerPage 2 of 5 · 244 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.