Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	30.100	30.750	30.050	30.750	30.750	382,720
2024-10-30	30.400	30.450	30.100	30.150	30.150	365,930
2024-10-29	30.400	30.500	30.200	30.350	30.350	328,500
2024-10-28	30.500	30.500	30.300	30.350	30.350	148,464
2024-10-25	30.350	30.400	30.200	30.250	30.250	357,849
2024-10-24	30.250	30.350	30.200	30.350	30.350	179,218
2024-10-23	30.400	30.550	30.300	30.350	30.350	346,150
2024-10-22	30.450	30.500	30.300	30.450	30.450	634,100
2024-10-21	30.850	31.000	30.400	30.400	30.400	422,749
2024-10-18	30.800	31.200	30.700	30.750	30.750	501,200
2024-10-17	31.000	31.100	30.350	30.950	30.950	692,822
2024-10-16	30.400	31.700	30.250	31.700	31.700	3,810,520
2024-10-15	30.500	30.700	30.350	30.500	30.500	340,416
2024-10-14	30.600	30.600	30.400	30.500	30.500	230,435
2024-10-11	30.800	30.800	30.400	30.650	30.650	354,080
2024-10-09	31.000	31.250	30.700	30.800	30.800	362,122
2024-10-08	30.900	31.250	30.600	30.900	30.900	741,691
2024-10-07	30.850	31.650	30.800	31.500	31.500	1,650,397
2024-10-04	30.200	30.450	30.150	30.350	30.350	311,495
2024-10-01	30.650	30.700	30.200	30.300	30.300	415,250
2024-09-30	30.800	31.050	30.550	30.650	30.650	321,676
2024-09-27	31.000	31.100	30.750	31.000	31.000	461,703
2024-09-26	31.100	31.150	30.800	30.800	30.800	230,591
2024-09-25	30.650	31.150	30.650	30.900	30.900	541,068
2024-09-24	30.350	30.750	30.350	30.550	30.550	300,467
2024-09-23	30.300	30.550	30.200	30.350	30.350	637,700
2024-09-20	30.700	30.700	30.150	30.650	30.650	1,073,463
2024-09-19	30.900	31.400	30.800	31.400	31.400	356,841
2024-09-18	30.750	30.900	30.600	30.800	30.800	393,434
2024-09-16	30.800	30.950	30.700	30.900	30.900	298,316
2024-09-13	30.500	30.950	30.500	30.850	30.850	346,028
2024-09-12	30.600	30.800	30.400	30.550	30.550	314,558
2024-09-11	30.400	30.650	30.350	30.500	30.500	349,001
2024-09-10	30.850	31.050	30.600	30.800	30.800	292,070
2024-09-09	30.300	31.000	30.300	30.900	30.900	468,526
2024-09-06	30.800	31.050	30.300	31.050	31.050	468,020
2024-09-05	30.600	31.000	30.550	30.900	30.900	618,000
2024-09-04	31.000	31.150	30.500	30.550	30.550	1,232,772
2024-09-03	32.200	32.300	31.650	31.750	31.750	772,288
2024-09-02	32.600	32.750	32.200	32.200	32.200	778,167
2024-08-30	32.700	32.950	32.600	32.950	32.950	367,293
2024-08-29	32.750	32.750	32.300	32.700	32.700	373,134
2024-08-28	32.800	32.900	32.600	32.750	32.750	147,250
2024-08-27	32.750	32.850	32.500	32.800	32.800	344,493
2024-08-26	32.600	33.150	32.600	32.850	32.850	357,312
2024-08-23	33.050	33.150	32.650	32.700	32.700	690,440
2024-08-22	33.500	33.500	33.050	33.300	33.300	356,051
2024-08-21	32.650	33.800	32.650	33.450	33.450	804,321
2024-08-20	33.850	33.850	32.600	32.850	32.850	1,369,222
2024-08-19	34.250	34.250	33.700	33.850	33.850	313,664
2024-08-16	33.850	34.450	33.600	34.200	34.200	641,156
2024-08-15	33.850	34.500	33.600	33.600	33.600	638,115
2024-08-14	33.500	33.600	33.050	33.550	33.550	767,649
2024-08-13	32.750	33.050	32.550	32.900	32.900	412,000
2024-08-12	32.700	33.350	32.700	32.900	32.900	379,000
2024-08-09	32.300	33.200	32.300	32.700	32.700	595,777
2024-08-08	32.100	32.750	32.000	32.300	32.300	438,482
2024-08-07	31.950	32.900	31.950	32.800	32.800	556,093
2024-08-06	32.300	33.000	30.900	32.200	32.200	1,434,360
2024-08-05	33.500	33.500	31.600	31.800	31.800	2,031,268

← NewerPage 9 of 21 · 1,221 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.