Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	27.000	27.650	26.800	26.800	26.800	4,054,300
2024-08-01	26.900	27.500	26.700	27.500	27.500	3,938,837
2024-07-31	26.350	26.800	26.250	26.600	26.600	2,220,647
2024-07-30	26.200	26.550	25.850	26.500	26.500	3,857,331
2024-07-29	26.500	26.600	25.800	25.800	25.800	3,132,479
2024-07-26	26.100	26.400	25.750	26.400	26.400	2,434,228
2024-07-23	26.600	26.800	26.250	26.650	26.650	4,293,993
2024-07-22	26.400	26.500	25.600	26.400	26.400	4,549,657
2024-07-19	27.100	27.150	26.200	26.500	26.500	5,660,818
2024-07-18	26.950	27.350	26.700	26.900	26.900	4,844,691
2024-07-17	27.200	27.400	26.900	26.900	26.900	4,250,868
2024-07-16	27.300	27.700	27.150	27.200	27.200	3,537,867
2024-07-15	27.700	27.700	26.950	27.100	27.100	4,740,964
2024-07-12	27.600	27.600	27.000	27.450	27.450	5,282,797
2024-07-11	28.000	28.200	27.550	27.550	27.550	5,073,789
2024-07-10	27.900	28.100	27.550	27.750	27.750	8,802,036
2024-07-09	28.800	29.100	27.800	28.200	28.200	6,544,814
2024-07-08	30.300	30.350	28.200	28.400	28.400	16,951,640
2024-07-05	31.200	31.300	30.550	30.800	30.800	5,340,740
2024-07-04	32.000	32.050	31.100	31.300	31.300	11,044,121
2024-07-03	31.700	32.650	31.600	32.350	32.350	15,780,292
2024-07-02	30.750	31.900	30.750	31.700	31.700	22,150,081
2024-07-01	30.750	31.200	30.050	30.150	30.150	5,662,625
2024-06-28	31.100	31.500	30.550	30.600	30.600	9,579,092
2024-06-27	30.750	32.000	30.350	31.450	31.450	13,245,466
2024-06-26	31.100	31.200	30.500	30.550	30.550	4,906,840
2024-06-25	30.650	31.100	30.200	31.050	31.050	6,210,005
2024-06-24	30.850	30.900	30.500	30.600	30.600	5,243,574
2024-06-21	30.500	31.150	30.400	30.650	30.650	8,197,244
2024-06-20	29.850	30.350	29.850	30.350	30.350	4,754,086
2024-06-19	30.400	30.750	29.800	29.850	29.850	7,510,925
2024-06-18	30.600	30.700	30.100	30.300	30.300	5,230,694
2024-06-17	30.900	30.950	30.250	30.450	30.450	5,312,702
2024-06-14	31.650	31.750	30.700	30.800	30.800	12,306,026
2024-06-13	30.450	31.400	30.450	31.100	31.100	15,587,176
2024-06-12	31.650	31.700	29.550	30.000	30.000	23,895,406
2024-06-11	33.000	34.650	31.000	31.650	31.650	51,825,203
2024-06-07	31.850	32.350	31.250	31.600	31.600	14,483,845
2024-06-06	32.650	33.000	31.550	31.850	31.850	25,605,013
2024-06-05	31.200	32.900	31.200	32.100	32.100	35,081,078
2024-06-04	31.700	31.750	30.900	31.050	31.050	13,445,192
2024-06-03	33.200	33.200	31.650	31.950	31.950	25,234,118
2024-05-31	33.050	34.250	32.250	32.700	32.700	43,223,720
2024-05-30	33.050	34.500	32.400	33.150	33.150	48,313,337
2024-05-29	33.200	34.800	32.200	32.800	32.800	106,913,256
2024-05-28	29.500	32.200	29.500	32.200	32.200	40,869,458
2024-05-27	28.850	29.500	28.700	29.300	29.300	17,091,849
2024-05-24	28.100	28.700	28.100	28.600	28.600	8,660,165
2024-05-23	28.800	28.900	28.000	28.000	28.000	8,318,794
2024-05-22	28.200	29.000	28.050	28.950	28.950	10,612,191
2024-05-21	28.600	28.950	28.000	28.100	28.100	9,107,655
2024-05-20	28.800	29.350	28.350	28.850	28.850	11,189,162
2024-05-17	29.900	30.000	28.400	28.700	28.700	22,491,334
2024-05-16	28.550	29.500	28.200	29.500	29.500	23,524,338
2024-05-15	29.050	29.100	28.100	28.450	28.450	28,710,602
2024-05-14	28.500	30.850	27.600	29.400	29.400	77,510,372
2024-05-13	28.350	29.450	28.050	28.200	28.200	71,220,952
2024-05-10	27.000	27.900	26.350	27.450	27.450	37,767,177
2024-05-09	26.650	27.350	26.600	26.850	26.850	26,885,151
2024-05-08	27.850	28.750	26.250	26.600	26.600	80,737,824

← NewerPage 10 of 21 · 1,217 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.