Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.450	22.500	22.150	22.400	22.400	613,288
2026-01-19	22.500	22.750	22.300	22.500	22.500	388,145
2026-01-16	22.700	22.750	22.600	22.650	22.650	444,992
2026-01-15	22.900	23.000	22.750	22.800	22.800	237,046
2026-01-14	22.900	22.950	22.800	22.950	22.950	428,391
2026-01-13	22.850	22.900	22.550	22.900	22.900	377,638
2026-01-12	22.900	23.250	22.750	22.850	22.850	649,521
2026-01-09	22.650	22.750	22.500	22.700	22.700	368,244
2026-01-08	22.400	22.750	22.400	22.550	22.550	364,044
2026-01-07	22.400	22.550	22.300	22.350	22.350	275,534
2026-01-06	22.200	22.350	22.200	22.300	22.300	207,872
2026-01-05	22.600	22.600	22.200	22.250	22.250	586,004
2026-01-02	22.750	22.800	22.550	22.700	22.700	158,250
2025-12-31	22.600	22.700	22.500	22.700	22.700	209,627
2025-12-30	22.750	22.750	22.500	22.600	22.600	301,000
2025-12-29	22.850	22.850	22.650	22.750	22.750	137,706
2025-12-26	22.700	22.850	22.650	22.850	22.850	365,044
2025-12-24	22.750	22.950	22.700	22.700	22.700	253,569
2025-12-23	22.800	22.950	22.700	22.750	22.750	212,307
2025-12-22	23.000	23.000	22.900	22.900	22.900	118,055
2025-12-19	22.750	23.050	22.750	23.000	23.000	243,142
2025-12-18	22.850	23.100	22.800	22.950	22.950	302,098
2025-12-17	23.000	23.150	22.800	22.850	22.850	249,464
2025-12-16	22.650	22.950	22.650	22.950	22.950	266,000
2025-12-15	23.000	23.050	22.850	22.950	22.950	194,951
2025-12-12	23.200	23.400	23.050	23.050	23.050	307,138
2025-12-11	22.850	23.300	22.850	23.200	23.200	492,245
2025-12-10	22.650	22.950	22.650	22.850	22.850	308,697
2025-12-09	22.650	22.900	22.600	22.700	22.700	136,092
2025-12-08	23.200	23.200	22.700	22.700	22.700	311,382
2025-12-05	22.900	23.250	22.850	23.000	23.000	525,530
2025-12-04	22.750	23.000	22.750	22.900	22.900	219,344
2025-12-03	22.700	22.850	22.550	22.750	22.750	291,222
2025-12-02	22.400	22.700	22.350	22.600	22.600	438,137
2025-12-01	22.450	22.700	22.200	22.400	22.400	317,056
2025-11-28	22.850	22.850	22.600	22.700	22.700	334,304
2025-11-27	22.450	23.000	22.450	22.850	22.850	423,000
2025-11-26	22.300	22.900	22.000	22.900	22.900	521,705
2025-11-25	21.650	23.000	21.650	22.100	22.100	1,513,500
2025-11-24	21.600	22.550	21.400	21.400	21.400	9,787,303
2025-11-21	22.000	22.000	21.500	21.500	21.500	1,420,060
2025-11-20	22.000	22.050	21.700	21.850	21.850	1,289,813
2025-11-19	22.200	22.350	21.800	22.000	22.000	834,137
2025-11-18	22.150	22.200	21.950	22.200	22.200	738,706
2025-11-17	22.350	22.400	22.050	22.300	22.300	985,000
2025-11-14	22.600	22.850	22.400	22.400	22.400	708,110
2025-11-13	22.850	22.850	22.550	22.600	22.600	654,119
2025-11-12	23.000	23.050	22.800	22.850	22.850	367,464
2025-11-11	23.150	23.250	22.900	23.000	23.000	313,132
2025-11-10	23.000	23.150	22.800	23.150	23.150	333,232
2025-11-07	23.100	23.150	22.900	22.950	22.950	380,133
2025-11-06	23.500	23.500	22.900	23.050	23.050	369,132
2025-11-05	23.100	23.800	23.050	23.400	23.400	745,176
2025-11-04	22.800	23.000	22.800	23.000	23.000	314,074
2025-11-03	22.650	22.850	22.550	22.850	22.850	232,000
2025-10-31	22.700	22.700	22.400	22.650	22.650	348,250
2025-10-30	22.650	22.750	22.500	22.500	22.500	311,182
2025-10-29	22.650	22.700	22.400	22.600	22.600	448,586
2025-10-28	22.700	22.750	22.500	22.600	22.600	351,162
2025-10-27	22.750	22.800	22.500	22.550	22.550	414,322

← NewerPage 4 of 21 · 1,220 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.