Sinyi Realty Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	34.500	35.000	34.500	34.750	30.676	289,604
2022-02-15	34.500	34.600	34.350	34.450	30.411	229,067
2022-02-14	34.800	34.800	34.400	34.500	30.455	332,755
2022-02-11	35.150	35.400	34.800	35.100	30.985	332,062
2022-02-10	35.450	35.500	35.100	35.200	31.073	359,491
2022-02-09	34.700	35.500	34.650	35.500	31.338	599,052
2022-02-08	34.850	34.850	34.500	34.800	30.720	212,979
2022-02-07	34.350	34.900	34.150	34.900	30.808	485,262
2022-01-26	33.900	34.450	33.700	34.400	30.367	311,270
2022-01-25	34.200	34.400	33.750	34.000	30.014	637,873
2022-01-24	34.250	34.500	34.150	34.500	30.455	385,100
2022-01-21	34.500	34.650	34.400	34.500	30.455	466,735
2022-01-20	34.400	34.750	34.200	34.750	30.676	490,643
2022-01-19	34.350	34.500	34.250	34.400	30.367	467,049
2022-01-18	34.450	34.700	34.450	34.500	30.455	270,642
2022-01-17	34.750	34.750	34.250	34.450	30.411	262,000
2022-01-14	35.150	35.300	34.600	34.700	30.632	732,090
2022-01-13	35.650	35.700	35.350	35.350	31.206	313,423
2022-01-12	35.750	36.250	35.550	35.650	31.470	969,425
2022-01-11	34.700	35.800	34.700	35.450	31.294	948,576
2022-01-10	34.450	34.750	34.300	34.600	30.543	273,114
2022-01-07	34.650	34.800	34.250	34.500	30.455	441,386
2022-01-06	34.600	34.700	34.450	34.600	30.543	371,451
2022-01-05	34.300	34.800	34.300	34.800	30.720	522,115
2022-01-04	34.800	34.800	34.200	34.400	30.367	370,939
2022-01-03	35.050	35.050	34.150	34.500	30.455	1,166,837
2021-12-30	35.350	35.350	34.950	35.050	30.941	460,578
2021-12-29	35.150	35.550	35.150	35.250	31.117	326,368
2021-12-28	35.800	35.800	35.050	35.150	31.029	622,287
2021-12-27	36.000	36.150	35.350	35.550	31.382	761,171
2021-12-24	37.000	37.000	36.050	36.200	31.956	524,868
2021-12-23	36.100	36.750	36.000	36.600	32.309	1,166,044
2021-12-22	36.400	36.650	35.600	35.750	31.559	1,270,657
2021-12-21	37.000	37.700	36.050	36.400	32.132	1,745,917
2021-12-20	36.750	37.050	35.800	36.950	32.618	2,199,838
2021-12-17	35.400	37.200	35.200	36.600	32.309	4,566,566
2021-12-16	34.000	35.450	34.000	35.400	31.250	2,743,372
2021-12-15	33.600	34.000	33.600	34.000	30.014	696,883
2021-12-14	33.950	34.300	33.550	33.600	29.661	1,040,647
2021-12-13	33.200	33.650	33.100	33.550	29.617	517,673
2021-12-10	33.200	33.250	33.150	33.250	29.352	175,456
2021-12-09	33.100	33.250	33.100	33.200	29.308	222,619
2021-12-08	32.950	33.150	32.800	33.100	29.219	353,142
2021-12-07	32.750	33.000	32.750	32.850	28.999	208,001
2021-12-06	32.900	32.950	32.700	32.850	28.999	221,190
2021-12-03	33.000	33.100	32.850	32.950	29.087	156,100
2021-12-02	33.050	33.100	32.850	32.900	29.043	123,663
2021-12-01	32.550	33.150	32.550	33.050	29.175	287,097
2021-11-30	33.300	33.400	32.500	32.500	28.690	518,176
2021-11-29	33.000	33.350	32.550	33.300	29.396	522,333
2021-11-26	33.600	33.600	33.000	33.300	29.396	808,031
2021-11-25	33.650	33.650	33.550	33.650	29.705	102,840
2021-11-24	33.450	33.700	33.350	33.650	29.705	161,132
2021-11-23	33.750	33.750	33.400	33.500	29.572	287,450
2021-11-22	33.550	33.950	33.550	33.850	29.881	405,874
2021-11-19	33.650	33.650	33.500	33.550	29.617	282,394
2021-11-18	33.600	33.850	33.450	33.650	29.705	237,030
2021-11-17	33.600	33.750	33.300	33.600	29.661	365,675
2021-11-16	34.000	34.000	33.500	33.650	29.705	364,243
2021-11-15	33.400	33.900	33.400	33.700	29.749	461,923

← NewerPage 20 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.