Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19.850	19.950	19.750	19.950	19.950	205,152
2026-04-27	19.800	19.850	19.550	19.750	19.750	658,152
2026-04-24	19.850	20.000	19.750	19.950	19.950	517,210
2026-04-23	19.900	19.950	19.700	19.850	19.850	684,628
2026-04-22	19.950	20.000	19.850	20.000	20.000	512,362
2026-04-21	20.050	20.100	19.900	19.950	19.950	402,010
2026-04-20	20.150	20.150	19.900	20.000	20.000	561,120
2026-04-17	20.250	20.250	20.050	20.100	20.100	288,745
2026-04-16	20.150	20.250	20.100	20.200	20.200	505,199
2026-04-15	20.100	20.150	20.000	20.100	20.100	343,634
2026-04-14	20.150	20.150	20.000	20.100	20.100	438,236
2026-04-13	20.000	20.200	19.950	20.000	20.000	663,752
2026-04-10	20.050	20.050	19.850	19.900	19.900	384,524
2026-04-09	20.100	20.100	19.850	20.000	20.000	379,991
2026-04-08	20.200	20.200	19.850	20.000	20.000	528,201
2026-04-07	20.000	20.200	20.000	20.000	20.000	205,000
2026-04-02	20.050	20.100	19.850	20.000	20.000	180,152
2026-04-01	20.000	20.050	19.900	20.050	20.050	262,321
2026-03-31	19.750	20.050	19.700	19.900	19.900	617,205
2026-03-30	19.650	20.050	19.650	19.850	19.850	616,151
2026-03-27	20.000	20.100	19.950	20.100	20.100	237,370
2026-03-26	20.450	20.450	20.000	20.050	20.050	242,329
2026-03-25	20.400	20.400	19.950	20.150	20.150	501,613
2026-03-24	20.050	20.100	19.900	20.050	20.050	154,000
2026-03-23	19.800	20.050	19.600	20.000	20.000	499,015
2026-03-20	20.850	21.000	20.200	20.200	20.200	532,056
2026-03-19	20.150	20.200	19.850	20.050	20.050	467,310
2026-03-18	20.600	20.600	20.100	20.350	20.350	549,325
2026-03-17	20.100	20.400	20.050	20.400	20.400	347,197
2026-03-16	20.150	20.250	20.000	20.200	20.200	340,170
2026-03-13	19.900	20.250	19.700	20.150	20.150	517,932
2026-03-12	20.400	20.400	20.000	20.100	20.100	671,296
2026-03-11	20.200	20.500	20.200	20.400	20.400	245,060
2026-03-10	20.250	20.400	20.100	20.200	20.200	322,994
2026-03-09	20.000	20.150	19.700	20.150	20.150	1,187,100
2026-03-06	20.500	20.550	20.300	20.450	20.450	513,548
2026-03-05	20.650	20.700	20.450	20.500	20.500	424,347
2026-03-04	21.000	21.000	20.400	20.400	20.400	1,050,400
2026-03-03	21.350	21.350	21.000	21.100	21.100	1,091,021
2026-03-02	21.950	21.950	21.350	21.400	21.400	1,088,364
2026-02-26	22.050	22.300	21.950	22.050	22.050	511,320
2026-02-25	22.100	22.100	21.850	22.000	22.000	383,192
2026-02-24	22.300	22.350	22.000	22.050	22.050	430,500
2026-02-23	22.400	22.400	22.000	22.300	22.300	480,000
2026-02-11	22.000	22.200	21.800	22.100	22.100	399,001
2026-02-10	21.700	21.850	21.650	21.800	21.800	260,885
2026-02-09	21.600	21.800	21.600	21.700	21.700	399,999
2026-02-06	21.850	21.850	21.550	21.550	21.550	309,154
2026-02-05	21.700	22.000	21.700	21.850	21.850	252,922
2026-02-04	21.600	21.800	21.550	21.700	21.700	300,410
2026-02-03	21.700	21.850	21.550	21.600	21.600	476,139
2026-02-02	22.000	22.000	21.650	21.750	21.750	404,500
2026-01-30	22.000	22.000	21.800	21.950	21.950	384,050
2026-01-29	21.900	22.150	21.850	22.000	22.000	339,060
2026-01-28	22.050	22.050	21.800	21.900	21.900	579,050
2026-01-27	22.200	22.350	22.000	22.050	22.050	383,137
2026-01-26	22.300	22.300	22.150	22.200	22.200	266,409
2026-01-23	22.200	22.400	22.200	22.200	22.200	158,135
2026-01-22	22.100	22.200	22.000	22.150	22.150	314,201
2026-01-21	22.350	22.350	22.000	22.100	22.100	480,058

← NewerPage 3 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.