Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	28.250	28.600	28.050	28.450	28.450	414,010
2025-05-02	27.950	28.200	27.950	28.050	28.050	155,118
2025-04-30	28.000	28.050	27.850	27.900	27.900	240,424
2025-04-29	28.000	28.300	28.000	28.100	28.100	138,176
2025-04-28	28.000	28.200	28.000	28.000	28.000	110,533
2025-04-25	28.200	28.250	28.000	28.000	28.000	71,206
2025-04-24	28.000	28.100	27.950	28.050	28.050	97,522
2025-04-23	27.900	28.200	27.850	28.100	28.100	121,000
2025-04-22	27.950	28.000	27.800	27.900	27.900	87,655
2025-04-21	28.000	28.000	27.750	27.750	27.750	98,100
2025-04-18	28.250	28.250	27.800	28.100	28.100	89,108
2025-04-17	27.900	28.100	27.850	28.000	28.000	26,109
2025-04-16	27.950	28.050	27.900	27.950	27.950	170,637
2025-04-15	27.800	28.250	27.800	28.250	28.250	147,200
2025-04-14	28.050	28.450	27.800	27.900	27.900	354,407
2025-04-11	28.550	28.550	27.550	28.300	28.300	421,626
2025-04-10	28.300	28.900	28.300	28.600	28.600	402,570
2025-04-09	27.600	27.900	26.500	26.700	26.700	990,952
2025-04-08	27.400	28.050	27.400	27.700	27.700	722,037
2025-04-07	26.600	28.250	26.600	27.250	27.250	1,116,002
2025-04-02	28.800	29.850	28.600	29.250	29.250	314,104
2025-04-01	28.850	29.200	28.750	28.900	28.900	158,545
2025-03-31	28.800	28.900	28.600	28.850	28.850	301,367
2025-03-28	29.300	29.350	29.100	29.200	29.200	182,000
2025-03-27	29.750	29.750	29.400	29.450	29.450	72,103
2025-03-26	29.450	29.800	29.400	29.800	29.800	64,000
2025-03-25	29.600	29.600	29.350	29.450	29.450	79,037
2025-03-24	29.550	29.700	29.400	29.450	29.450	111,100
2025-03-21	29.600	29.700	29.550	29.550	29.550	157,677
2025-03-20	29.900	29.900	29.800	29.850	29.850	91,000
2025-03-19	29.850	30.000	29.600	29.900	29.900	211,102
2025-03-18	30.050	30.200	29.800	29.900	29.900	154,204
2025-03-17	29.950	30.050	29.700	29.900	29.900	160,590
2025-03-14	29.500	29.950	29.500	29.800	29.800	212,103
2025-03-13	29.950	30.150	29.600	29.650	29.650	182,778
2025-03-12	30.050	30.150	29.750	30.050	30.050	315,161
2025-03-11	29.100	30.050	29.100	30.050	30.050	498,217
2025-03-10	29.800	30.000	29.600	29.700	29.700	287,515
2025-03-07	29.950	30.000	29.700	29.750	29.750	229,121
2025-03-06	30.050	30.100	29.850	30.000	30.000	202,101
2025-03-05	29.900	30.300	29.800	29.950	29.950	214,401
2025-03-04	30.300	30.300	29.850	30.100	30.100	362,352
2025-03-03	29.550	30.400	29.550	30.400	30.400	880,887
2025-02-27	29.150	29.450	29.150	29.450	29.450	420,546
2025-02-26	28.800	29.050	28.750	29.050	29.050	107,233
2025-02-25	28.650	28.950	28.650	28.900	28.900	160,199
2025-02-24	28.650	29.100	28.650	29.000	29.000	134,185
2025-02-21	28.650	28.950	28.650	28.950	28.950	120,207
2025-02-20	28.650	28.900	28.650	28.800	28.800	72,116
2025-02-19	28.750	28.800	28.600	28.650	28.650	166,765
2025-02-18	28.800	28.800	28.550	28.700	28.700	125,187
2025-02-17	28.600	28.600	28.400	28.550	28.550	125,654
2025-02-14	28.450	28.450	28.200	28.400	28.400	127,327
2025-02-13	28.300	28.500	28.300	28.450	28.450	79,661
2025-02-12	28.000	28.450	28.000	28.300	28.300	250,000
2025-02-11	28.150	28.350	28.000	28.000	28.000	391,201
2025-02-10	28.200	28.500	28.200	28.200	28.200	224,003
2025-02-07	28.300	28.350	28.200	28.250	28.250	127,566
2025-02-06	28.050	28.400	28.000	28.300	28.300	164,489
2025-02-05	28.050	28.200	27.950	28.000	28.000	236,289

← NewerPage 7 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.