Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	28.350	28.350	28.000	28.000	28.000	192,000
2025-02-03	28.100	28.300	27.900	28.100	28.100	343,284
2025-01-22	28.300	28.300	28.100	28.100	28.100	140,107
2025-01-21	27.900	28.150	27.900	28.100	28.100	128,103
2025-01-20	27.800	28.150	27.800	28.150	28.150	121,779
2025-01-17	28.000	28.000	27.900	27.900	27.900	72,107
2025-01-16	27.850	28.100	27.800	27.800	27.800	186,505
2025-01-15	27.700	27.900	27.700	27.700	27.700	194,318
2025-01-14	27.850	28.000	27.650	27.750	27.750	289,943
2025-01-13	28.150	28.200	27.800	27.800	27.800	664,299
2025-01-10	28.250	28.700	28.250	28.350	28.350	271,013
2025-01-09	28.900	28.950	28.400	28.450	28.450	315,623
2025-01-08	28.600	28.900	28.500	28.850	28.850	325,241
2025-01-07	28.550	28.800	28.500	28.600	28.600	142,109
2025-01-06	28.400	28.800	28.400	28.550	28.550	229,925
2025-01-03	28.500	28.650	28.350	28.400	28.400	120,030
2025-01-02	28.500	28.600	28.350	28.500	28.500	273,068
2024-12-31	28.400	28.800	28.350	28.700	28.700	223,000
2024-12-30	28.600	28.800	28.500	28.500	28.500	96,095
2024-12-27	28.550	28.700	28.450	28.600	28.600	166,973
2024-12-26	28.700	28.700	28.550	28.550	28.550	77,150
2024-12-25	28.600	28.800	28.500	28.800	28.800	116,052
2024-12-24	28.750	28.800	28.550	28.700	28.700	164,384
2024-12-23	28.600	28.700	28.450	28.650	28.650	214,209
2024-12-20	28.450	28.850	28.350	28.500	28.500	383,065
2024-12-19	29.000	29.000	28.350	28.450	28.450	715,976
2024-12-18	28.800	29.050	28.800	29.050	29.050	183,000
2024-12-17	29.100	29.150	28.800	28.950	28.950	179,050
2024-12-16	29.200	29.300	28.900	28.900	28.900	232,217
2024-12-13	29.300	29.300	29.100	29.200	29.200	179,020
2024-12-12	29.300	29.550	29.300	29.300	29.300	156,173
2024-12-11	29.500	29.650	29.350	29.500	29.500	163,000
2024-12-10	29.600	29.750	29.500	29.550	29.550	137,201
2024-12-09	29.500	29.700	29.500	29.600	29.600	109,821
2024-12-06	29.600	29.750	29.450	29.500	29.500	254,442
2024-12-05	29.350	29.650	29.350	29.600	29.600	102,065
2024-12-04	29.400	29.750	29.400	29.550	29.550	177,040
2024-12-03	29.400	29.700	29.350	29.500	29.500	190,000
2024-12-02	29.300	29.450	29.250	29.300	29.300	67,200
2024-11-29	29.250	29.350	29.000	29.300	29.300	192,736
2024-11-28	29.650	29.650	29.250	29.500	29.500	132,661
2024-11-27	29.900	29.900	29.500	29.700	29.700	154,233
2024-11-26	29.950	29.950	29.700	29.950	29.950	147,061
2024-11-25	29.800	29.950	29.600	29.950	29.950	296,369
2024-11-22	29.150	29.600	29.150	29.550	29.550	292,446
2024-11-21	29.100	29.350	29.000	29.100	29.100	210,351
2024-11-20	29.300	29.300	29.300	29.300	29.300	168,240
2024-11-19	29.200	29.400	29.000	29.300	29.300	195,610
2024-11-18	29.050	29.200	28.850	29.000	29.000	166,000
2024-11-15	28.950	29.100	28.800	28.950	28.950	369,429
2024-11-14	29.000	29.150	28.850	28.850	28.850	440,775
2024-11-13	29.200	29.300	29.050	29.100	29.100	412,042
2024-11-12	29.500	29.800	29.350	29.450	29.450	558,377
2024-11-11	29.750	29.950	29.400	29.850	29.850	346,267
2024-11-08	29.950	30.050	29.700	29.750	29.750	494,100
2024-11-07	29.800	30.050	29.800	29.900	29.900	303,306
2024-11-06	30.050	30.200	29.950	29.950	29.950	532,244
2024-11-05	30.300	30.350	30.150	30.200	30.200	205,484
2024-11-04	30.750	30.750	30.200	30.300	30.300	230,000
2024-11-01	30.100	30.750	30.050	30.750	30.750	382,720

← NewerPage 8 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.