Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	33.400	33.550	33.200	33.450	29.528	285,459
2022-05-16	33.500	33.650	33.150	33.450	29.528	301,022
2022-05-13	32.950	33.600	32.950	33.300	29.396	353,217
2022-05-12	33.900	33.950	33.050	33.100	29.219	424,500
2022-05-11	34.200	34.300	33.950	34.050	30.058	286,004
2022-05-10	34.050	34.550	33.900	34.550	30.499	295,171
2022-05-09	34.650	34.650	34.200	34.200	30.190	391,021
2022-05-06	34.650	34.900	34.650	34.850	30.764	255,000
2022-05-05	35.100	35.300	35.000	35.300	31.161	362,190
2022-05-04	34.950	35.200	34.900	35.100	30.985	122,384
2022-05-03	35.250	35.250	34.800	35.000	30.897	216,000
2022-04-29	35.050	35.400	35.050	35.300	31.161	147,350
2022-04-28	34.900	35.300	34.900	35.150	31.029	231,907
2022-04-27	34.900	35.300	34.700	35.000	30.897	376,200
2022-04-26	35.000	35.200	34.950	35.000	30.897	236,449
2022-04-25	35.400	35.400	34.750	34.950	30.852	502,622
2022-04-22	35.850	35.850	35.650	35.650	31.470	318,624
2022-04-21	36.000	36.450	35.850	36.250	32.000	331,337
2022-04-20	35.550	36.500	35.300	36.000	31.779	571,105
2022-04-19	35.500	35.550	35.350	35.550	31.382	216,816
2022-04-18	35.500	35.600	35.200	35.500	31.338	301,245
2022-04-15	35.850	35.850	35.500	35.500	31.338	279,300
2022-04-14	36.450	36.450	35.850	35.850	31.647	199,300
2022-04-13	36.050	36.400	36.050	36.350	32.088	202,415
2022-04-12	36.000	36.400	35.850	36.100	31.868	318,217
2022-04-11	36.850	36.900	36.050	36.050	31.823	562,945
2022-04-08	36.500	36.900	36.400	36.800	32.486	551,300
2022-04-07	36.650	36.800	36.300	36.350	32.088	457,913
2022-04-06	36.600	36.700	36.250	36.700	32.397	517,245
2022-04-01	36.950	36.950	36.700	36.700	32.397	337,620
2022-03-31	36.900	36.950	36.800	36.950	32.618	260,630
2022-03-30	36.950	37.000	36.550	36.850	32.530	435,790
2022-03-29	36.950	37.000	36.800	36.900	32.574	228,815
2022-03-28	36.750	37.000	36.500	36.850	32.530	656,836
2022-03-25	36.750	36.950	36.550	36.950	32.618	737,825
2022-03-24	36.600	37.150	36.550	36.800	32.486	682,700
2022-03-23	36.000	36.800	36.000	36.700	32.397	1,058,502
2022-03-22	35.950	35.950	35.700	35.800	31.603	153,324
2022-03-21	35.900	36.150	35.850	35.950	31.735	277,572
2022-03-18	35.800	35.850	35.700	35.800	31.603	307,593
2022-03-17	35.500	35.950	35.450	35.800	31.603	593,283
2022-03-16	35.600	35.600	35.200	35.400	31.250	433,538
2022-03-15	35.850	35.850	35.400	35.500	31.338	392,284
2022-03-14	35.500	35.900	35.500	35.850	31.647	506,321
2022-03-11	35.350	35.700	35.350	35.450	31.294	327,080
2022-03-10	35.100	35.750	35.100	35.550	31.382	590,752
2022-03-09	34.850	35.250	34.700	35.200	31.073	535,403
2022-03-08	34.800	35.250	34.600	34.750	30.676	664,487
2022-03-07	34.900	34.950	34.500	34.900	30.808	687,100
2022-03-04	35.150	35.200	35.000	35.050	30.941	555,758
2022-03-03	35.450	35.700	35.200	35.200	31.073	551,332
2022-03-02	35.250	35.600	34.900	35.450	31.294	723,278
2022-03-01	35.900	36.400	35.000	35.200	31.073	1,893,445
2022-02-25	33.950	34.100	33.850	33.900	29.926	286,092
2022-02-24	34.450	34.500	33.850	33.900	29.926	698,417
2022-02-23	34.550	34.900	34.550	34.750	30.676	164,000
2022-02-22	34.900	34.950	34.250	34.500	30.455	482,200
2022-02-21	34.500	34.950	34.500	34.950	30.852	255,337
2022-02-18	34.750	34.800	34.500	34.650	30.588	295,647
2022-02-17	34.700	35.050	34.700	34.800	30.720	281,282

← NewerPage 19 of 21 · 1,222 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.