Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.900	36.500	35.650	35.650	35.650	3,302,157
2026-10-16	36.000	36.500	35.650	36.150	36.150	4,874,014
2026-10-15	36.950	37.200	36.000	36.000	36.000	5,608,344
2026-10-14	37.400	37.750	37.000	37.050	37.050	6,285,117
2026-10-13	37.700	38.150	37.300	37.300	37.300	9,721,097
2026-10-12	37.100	38.100	36.850	37.300	37.300	14,792,117
2026-10-08	36.600	36.900	36.250	36.700	36.700	5,338,828
2026-10-07	36.350	36.800	36.100	36.600	36.600	6,351,967
2026-10-06	35.150	37.300	35.050	36.950	36.950	18,726,683
2026-10-05	35.850	35.900	35.050	35.150	35.150	5,633,445
2026-10-02	35.450	35.950	35.250	35.750	35.750	7,922,674
2026-10-01	35.550	35.550	35.150	35.400	35.400	4,524,439
2026-09-30	35.550	35.800	35.250	35.550	35.550	10,006,473
2026-09-29	36.800	37.000	35.250	35.400	35.400	9,973,147
2026-09-24	37.150	37.200	36.200	36.500	36.500	6,229,584
2026-09-23	37.600	37.650	36.700	37.050	37.050	6,700,450
2026-09-22	37.600	37.750	37.100	37.100	37.100	5,132,555
2026-09-21	36.700	38.200	36.100	37.300	37.300	12,809,748
2026-09-18	37.150	37.600	36.100	36.100	36.100	9,410,013
2026-09-17	36.000	37.450	35.650	37.150	37.150	14,173,933
2026-09-16	35.100	36.800	35.100	36.050	36.050	12,822,428
2026-09-15	36.150	36.550	34.850	35.050	35.050	8,932,390
2026-09-14	36.500	37.100	35.900	36.150	36.150	6,958,147
2026-09-11	35.950	37.500	35.900	36.500	36.500	15,200,805
2026-09-10	37.000	38.650	36.050	36.250	36.250	24,679,951
2026-09-09	36.550	37.200	35.850	36.950	36.950	13,938,803
2026-09-08	36.000	37.150	35.450	36.500	36.500	9,439,994
2026-09-07	36.000	36.600	35.800	36.350	36.350	7,624,750
2026-09-04	36.000	36.600	35.300	35.850	35.850	9,089,099
2026-09-03	36.450	36.750	35.500	35.500	35.500	16,470,251
2026-09-02	35.100	35.450	34.750	35.050	35.050	7,564,199
2026-09-01	35.050	35.300	34.650	34.750	34.750	6,578,164
2026-08-31	35.300	35.650	34.950	35.350	35.350	8,849,749
2026-08-28	34.650	35.600	34.450	35.050	35.050	8,425,582
2026-08-27	34.700	35.150	34.400	34.400	34.400	9,677,948
2026-08-26	36.200	37.250	34.300	34.850	34.850	23,460,361
2026-08-25	36.750	39.200	36.600	36.700	36.700	47,353,836
2026-08-24	38.050	39.000	36.250	36.600	36.600	29,642,782
2026-08-21	36.250	38.300	36.250	37.800	37.800	37,352,069
2026-08-20	37.450	37.950	35.850	36.400	36.400	29,270,552
2026-08-19	35.900	37.600	35.000	36.750	36.750	70,626,128
2026-08-18	33.300	35.700	33.250	35.200	35.200	24,064,440
2026-08-17	32.600	33.000	32.150	32.900	32.900	5,435,579
2026-08-14	32.200	33.900	32.050	32.350	32.350	9,670,279
2026-08-13	32.950	32.950	31.350	32.300	32.300	9,591,894
2026-08-12	32.800	33.100	32.300	32.550	32.550	3,703,141
2026-08-11	32.800	33.000	32.500	32.750	32.750	3,420,901
2026-08-10	32.750	33.600	32.550	33.100	33.100	6,593,673
2026-08-07	32.000	32.850	31.800	32.550	32.550	4,752,832
2026-08-06	32.300	32.350	31.650	32.000	32.000	3,008,572
2026-08-05	31.600	32.450	31.300	32.000	32.000	5,041,191
2026-08-04	31.200	31.650	30.750	31.250	31.250	2,586,181
2026-08-03	30.400	31.300	30.300	31.200	31.200	3,366,617
2026-07-31	30.350	31.500	30.350	30.350	30.350	3,624,331
2026-07-30	31.300	31.300	29.650	29.950	29.950	4,765,265
2026-07-29	31.500	31.750	30.150	31.100	31.100	6,650,408
2026-07-28	31.100	31.550	30.650	31.100	31.100	5,087,261
2026-07-27	32.300	32.500	31.150	31.600	31.600	4,749,916
2026-07-24	32.500	33.300	32.150	32.300	32.300	9,193,006
2026-07-23	32.000	33.300	31.400	32.500	32.500	18,530,204

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.5000 TWD
2022-07-25	1.0000 TWD
2021-07-21	0.5000 TWD
2020-07-08	0.5000 TWD
2019-09-20	0.2060 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.