Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.800	25.800	25.600	25.800	25.800	132,140
2025-07-28	25.800	25.850	25.600	25.650	25.650	124,714
2025-07-25	25.800	25.900	25.700	25.700	25.700	102,596
2025-07-24	25.850	26.000	25.750	25.800	25.800	122,100
2025-07-23	25.700	26.100	25.700	26.000	26.000	297,410
2025-07-22	25.800	25.850	25.500	25.550	25.550	223,000
2025-07-21	25.950	26.000	25.800	25.800	25.800	131,435
2025-07-18	26.150	26.200	25.850	25.950	25.950	152,402
2025-07-17	26.300	26.300	25.900	25.900	25.900	207,665
2025-07-16	26.450	27.100	25.900	26.300	26.300	1,405,625
2025-07-15	26.050	26.700	26.050	26.700	26.700	763,575
2025-07-14	25.900	26.550	25.900	26.350	26.350	839,255
2025-07-11	25.900	26.350	25.850	25.900	25.900	908,118
2025-07-10	25.200	26.200	25.200	25.600	25.600	874,227
2025-07-09	25.250	25.450	25.250	25.300	25.300	135,000
2025-07-08	25.600	25.600	25.200	25.200	25.200	178,041
2025-07-07	25.450	25.550	25.300	25.550	25.550	149,110
2025-07-04	25.600	25.600	25.250	25.450	25.450	126,100
2025-07-03	25.250	25.650	25.250	25.600	25.600	276,198
2025-07-02	25.200	25.450	25.100	25.250	25.250	140,120
2025-07-01	25.100	25.750	24.800	25.250	25.250	1,065,280
2025-06-30	25.200	25.250	25.050	25.100	25.100	230,791
2025-06-27	25.300	25.450	25.150	25.200	25.200	396,000
2025-06-26	25.150	25.700	25.150	25.450	25.450	385,200
2025-06-25	25.200	25.300	25.150	25.150	25.150	227,030
2025-06-24	25.150	25.650	25.150	25.300	25.300	351,470
2025-06-23	25.500	25.500	24.900	25.250	25.250	544,439
2025-06-20	25.850	26.000	25.650	25.650	25.650	3,089,000
2025-06-19	26.150	26.150	25.800	25.850	25.850	645,023
2025-06-18	26.150	26.350	26.100	26.350	26.350	268,330
2025-06-17	26.200	26.300	26.000	26.300	26.300	291,077
2025-06-16	26.400	26.450	26.200	26.200	26.200	314,070
2025-06-13	26.250	26.600	26.050	26.400	26.400	403,661
2025-06-12	26.600	26.600	26.300	26.350	26.350	257,114
2025-06-11	26.900	26.900	26.250	26.600	26.600	517,286
2025-06-10	26.400	27.000	26.100	26.750	26.750	1,336,482
2025-06-09	28.100	28.150	27.900	28.000	26.200	678,993
2025-06-06	27.850	28.200	27.850	27.900	26.106	281,394
2025-06-05	27.750	28.000	27.750	27.850	26.060	328,708
2025-06-04	27.550	27.850	27.550	27.750	25.966	222,955
2025-06-03	27.750	27.800	27.550	27.550	27.550	358,116
2025-06-02	27.650	27.800	27.550	27.600	27.600	452,110
2025-05-29	28.150	28.150	27.700	27.700	27.700	647,050
2025-05-28	28.400	28.400	27.900	27.900	27.900	329,974
2025-05-27	28.250	28.400	27.950	28.000	28.000	397,134
2025-05-26	28.050	28.250	28.050	28.200	28.200	264,112
2025-05-23	27.900	28.150	27.900	28.050	28.050	169,000
2025-05-22	28.050	28.150	27.900	27.950	27.950	245,208
2025-05-21	28.000	28.300	28.000	28.050	28.050	198,040
2025-05-20	28.200	28.200	28.000	28.000	28.000	151,272
2025-05-19	28.400	28.450	27.950	28.100	28.100	211,107
2025-05-16	28.050	28.300	28.050	28.300	28.300	180,811
2025-05-15	28.450	28.600	28.000	28.000	28.000	200,500
2025-05-14	28.600	28.800	28.250	28.450	28.450	258,000
2025-05-13	28.600	28.650	28.550	28.550	28.550	122,380
2025-05-12	28.650	28.900	28.500	28.600	28.600	153,106
2025-05-09	28.350	28.750	28.350	28.550	28.550	255,107
2025-05-08	28.450	28.550	28.200	28.400	28.400	179,035
2025-05-07	28.150	28.650	28.150	28.150	28.150	118,108
2025-05-06	28.500	28.700	28.300	28.350	28.350	217,107

← NewerPage 6 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.