Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.750	22.800	22.600	22.700	22.700	288,100
2025-10-22	22.800	22.800	22.550	22.750	22.750	365,440
2025-10-21	22.950	22.950	22.500	22.700	22.700	1,121,336
2025-10-20	23.150	23.250	22.800	22.800	22.800	675,753
2025-10-17	23.400	23.400	23.100	23.150	23.150	440,293
2025-10-16	23.300	23.550	23.100	23.400	23.400	687,092
2025-10-15	23.550	23.850	23.100	23.100	23.100	3,736,114
2025-10-14	23.550	23.750	23.500	23.750	23.750	325,804
2025-10-13	23.600	23.750	23.500	23.550	23.550	436,990
2025-10-09	23.900	23.900	23.700	23.800	23.800	603,178
2025-10-08	23.950	24.000	23.900	23.950	23.950	422,402
2025-10-07	24.100	24.100	23.900	24.050	24.050	242,888
2025-10-03	24.150	24.150	23.900	24.050	24.050	239,000
2025-10-02	24.150	24.150	24.000	24.000	24.000	171,360
2025-10-01	24.050	24.100	23.950	24.100	24.100	186,185
2025-09-30	24.200	24.200	24.000	24.050	24.050	202,150
2025-09-29	24.000	24.000	24.000	24.000	24.000	0
2025-09-26	24.150	24.150	24.000	24.000	24.000	205,609
2025-09-25	24.250	24.300	24.000	24.200	24.200	150,004
2025-09-24	24.150	24.250	24.050	24.100	24.100	167,000
2025-09-23	24.150	24.200	24.050	24.150	24.150	148,125
2025-09-22	24.300	24.450	24.150	24.150	24.150	159,165
2025-09-19	24.500	24.500	24.200	24.200	24.200	298,571
2025-09-18	24.600	24.750	24.450	24.500	24.500	164,221
2025-09-17	24.600	24.850	24.500	24.550	24.550	201,279
2025-09-16	24.550	24.800	24.550	24.700	24.700	213,092
2025-09-15	24.500	24.800	24.500	24.550	24.550	190,159
2025-09-12	24.300	24.700	24.300	24.500	24.500	219,413
2025-09-11	24.500	24.500	24.250	24.300	24.300	287,687
2025-09-10	24.750	24.850	24.450	24.600	24.600	333,967
2025-09-09	24.800	25.000	24.650	25.000	25.000	305,209
2025-09-08	25.350	25.350	24.500	24.700	24.700	488,050
2025-09-05	25.750	26.000	25.150	25.200	25.200	605,753
2025-09-04	24.100	26.200	24.100	26.050	26.050	1,726,821
2025-09-03	24.100	24.300	24.100	24.100	24.100	104,088
2025-09-02	23.950	24.300	23.950	24.150	24.150	200,007
2025-09-01	24.100	24.100	23.900	23.950	23.950	219,054
2025-08-29	23.950	24.200	23.900	24.100	24.100	192,013
2025-08-28	24.000	24.050	23.900	23.900	23.900	188,825
2025-08-27	24.000	24.100	23.900	24.000	24.000	282,166
2025-08-26	24.050	24.150	23.950	24.000	24.000	503,000
2025-08-25	24.200	24.300	24.100	24.100	24.100	255,680
2025-08-22	24.300	24.300	24.100	24.200	24.200	342,666
2025-08-21	24.650	24.700	24.250	24.350	24.350	347,352
2025-08-20	24.700	24.700	24.350	24.600	24.600	320,276
2025-08-19	24.800	24.800	24.550	24.650	24.650	324,146
2025-08-18	24.800	24.950	24.800	24.800	24.800	198,807
2025-08-15	25.100	25.100	24.800	24.950	24.950	464,510
2025-08-14	25.150	25.150	25.050	25.150	25.150	129,273
2025-08-13	25.250	25.250	25.000	25.050	25.050	227,994
2025-08-12	25.600	25.700	25.150	25.150	25.150	249,408
2025-08-11	25.150	25.600	25.000	25.600	25.600	308,000
2025-08-08	25.000	25.400	25.000	25.300	25.300	247,551
2025-08-07	25.050	25.150	25.000	25.000	25.000	218,000
2025-08-06	25.200	25.250	25.100	25.100	25.100	258,400
2025-08-05	25.300	25.400	25.200	25.200	25.200	159,364
2025-08-04	25.150	25.350	25.000	25.300	25.300	264,660
2025-08-01	25.300	25.400	25.200	25.250	25.250	295,544
2025-07-31	25.650	25.800	25.400	25.400	25.400	414,926
2025-07-30	25.650	25.800	25.600	25.800	25.800	164,331

← NewerPage 5 of 21 · 1,216 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.