Sincere Navigation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.700 | 26.400 | 25.500 | 26.150 | 26.150 | 10,491,954 |
| 2024-05-06 | 26.300 | 26.300 | 25.400 | 25.400 | 25.400 | 7,029,415 |
| 2024-05-03 | 26.000 | 26.250 | 25.750 | 25.950 | 25.950 | 5,419,825 |
| 2024-05-02 | 26.000 | 26.350 | 25.650 | 25.700 | 25.700 | 4,178,431 |
| 2024-04-30 | 26.600 | 26.600 | 25.750 | 26.000 | 26.000 | 7,476,738 |
| 2024-04-29 | 27.200 | 27.450 | 26.350 | 26.550 | 26.550 | 18,903,963 |
| 2024-04-26 | 25.650 | 26.950 | 25.550 | 26.600 | 26.600 | 15,268,109 |
| 2024-04-25 | 26.100 | 26.250 | 25.650 | 25.700 | 25.700 | 4,104,757 |
| 2024-04-24 | 25.950 | 26.200 | 25.300 | 26.150 | 26.150 | 6,639,786 |
| 2024-04-23 | 26.450 | 26.450 | 25.650 | 25.900 | 25.900 | 8,505,865 |
| 2024-04-22 | 27.000 | 27.200 | 26.000 | 26.000 | 26.000 | 30,906,962 |
| 2024-04-19 | 25.200 | 27.450 | 25.050 | 26.600 | 26.600 | 44,785,027 |
| 2024-04-18 | 25.350 | 25.500 | 25.050 | 25.150 | 25.150 | 3,923,011 |
| 2024-04-17 | 25.500 | 25.850 | 25.200 | 25.300 | 25.300 | 5,394,688 |
| 2024-04-16 | 26.500 | 26.500 | 24.900 | 25.250 | 25.250 | 9,170,095 |
| 2024-04-15 | 26.350 | 26.800 | 26.000 | 26.400 | 26.400 | 12,611,199 |
| 2024-04-12 | 26.200 | 26.700 | 25.850 | 26.350 | 26.350 | 15,872,012 |
| 2024-04-11 | 25.100 | 26.350 | 24.900 | 26.100 | 26.100 | 19,419,182 |
| 2024-04-10 | 25.050 | 25.150 | 24.800 | 24.950 | 24.950 | 3,304,924 |
| 2024-04-09 | 24.250 | 25.150 | 24.200 | 24.950 | 24.950 | 6,867,331 |
| 2024-04-08 | 23.900 | 24.150 | 23.650 | 24.100 | 24.100 | 2,095,993 |
| 2024-04-03 | 24.050 | 24.050 | 23.700 | 23.900 | 23.900 | 2,521,324 |
| 2024-04-02 | 24.450 | 24.450 | 24.050 | 24.100 | 24.100 | 1,842,297 |
| 2024-04-01 | 24.100 | 24.450 | 24.000 | 24.300 | 24.300 | 1,892,476 |
| 2024-03-29 | 24.350 | 24.450 | 24.000 | 24.100 | 24.100 | 2,415,000 |
| 2024-03-28 | 24.450 | 24.600 | 24.150 | 24.300 | 24.300 | 2,647,513 |
| 2024-03-27 | 24.250 | 24.500 | 24.100 | 24.350 | 24.350 | 2,785,400 |
| 2024-03-26 | 25.100 | 25.150 | 24.100 | 24.400 | 24.400 | 5,046,571 |
| 2024-03-25 | 24.950 | 25.400 | 24.850 | 25.150 | 25.150 | 3,287,311 |
| 2024-03-22 | 24.950 | 25.150 | 24.550 | 25.100 | 25.100 | 3,521,534 |
| 2024-03-21 | 25.200 | 25.250 | 24.900 | 24.950 | 24.950 | 3,191,923 |
| 2024-03-20 | 25.750 | 25.850 | 25.050 | 25.100 | 25.100 | 5,349,160 |
| 2024-03-19 | 25.000 | 25.800 | 25.000 | 25.700 | 25.700 | 6,876,898 |
| 2024-03-18 | 24.550 | 24.800 | 24.300 | 24.700 | 24.700 | 2,359,250 |
| 2024-03-15 | 25.050 | 25.050 | 24.250 | 24.550 | 24.550 | 6,847,866 |
| 2024-03-14 | 25.450 | 25.550 | 25.050 | 25.150 | 25.150 | 3,222,696 |
| 2024-03-13 | 25.800 | 25.850 | 25.200 | 25.350 | 25.350 | 5,817,875 |
| 2024-03-12 | 26.400 | 26.450 | 25.800 | 25.950 | 25.950 | 5,170,669 |
| 2024-03-11 | 25.600 | 26.600 | 25.600 | 26.350 | 26.350 | 8,537,476 |
| 2024-03-08 | 25.600 | 26.150 | 25.150 | 25.350 | 25.350 | 9,284,009 |
| 2024-03-07 | 26.150 | 26.300 | 25.450 | 25.500 | 25.500 | 9,155,600 |
| 2024-03-06 | 27.050 | 27.250 | 26.050 | 26.350 | 26.350 | 12,893,056 |
| 2024-03-05 | 27.600 | 27.800 | 26.750 | 27.150 | 27.150 | 18,015,359 |
| 2024-03-04 | 27.350 | 27.400 | 26.700 | 27.000 | 27.000 | 11,813,769 |
| 2024-03-01 | 27.750 | 27.750 | 27.100 | 27.200 | 27.200 | 9,255,095 |
| 2024-02-29 | 28.000 | 28.300 | 27.450 | 27.650 | 27.650 | 23,892,979 |
| 2024-02-27 | 27.200 | 27.400 | 26.450 | 27.050 | 27.050 | 11,877,194 |
| 2024-02-26 | 27.350 | 28.150 | 27.250 | 27.400 | 27.400 | 13,598,501 |
| 2024-02-23 | 27.200 | 27.700 | 26.750 | 27.250 | 27.250 | 12,667,765 |
| 2024-02-22 | 27.600 | 28.000 | 26.950 | 27.100 | 27.100 | 19,789,353 |
| 2024-02-21 | 27.400 | 28.300 | 27.350 | 27.500 | 27.500 | 41,025,908 |
| 2024-02-20 | 26.000 | 27.000 | 25.600 | 26.600 | 26.600 | 17,347,694 |
| 2024-02-19 | 24.700 | 26.000 | 24.650 | 25.800 | 25.800 | 12,708,522 |
| 2024-02-16 | 24.150 | 24.650 | 24.150 | 24.650 | 24.650 | 7,525,539 |
| 2024-02-15 | 23.000 | 24.250 | 22.550 | 24.050 | 24.050 | 7,356,380 |
| 2024-02-05 | 22.850 | 22.900 | 22.500 | 22.650 | 22.650 | 2,558,961 |
| 2024-02-02 | 23.350 | 23.400 | 22.800 | 22.850 | 22.850 | 3,703,574 |
| 2024-02-01 | 23.000 | 23.450 | 23.000 | 23.450 | 23.450 | 2,930,913 |
| 2024-01-31 | 23.350 | 23.500 | 22.800 | 22.900 | 22.900 | 4,174,902 |
| 2024-01-30 | 23.550 | 23.700 | 23.300 | 23.350 | 23.350 | 2,482,452 |
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.