Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	23.250	23.800	23.250	23.700	23.700	3,650,701
2024-01-26	23.400	23.550	23.150	23.150	23.150	2,905,568
2024-01-25	24.050	24.050	23.400	23.400	23.400	3,840,918
2024-01-24	23.550	24.200	23.400	23.850	23.850	4,822,160
2024-01-23	24.050	24.250	23.500	23.500	23.500	4,300,662
2024-01-22	23.950	24.000	23.550	23.800	23.800	4,281,612
2024-01-19	23.850	23.900	23.450	23.550	23.550	4,222,698
2024-01-18	23.600	23.850	23.250	23.600	23.600	5,218,785
2024-01-17	23.700	23.950	23.250	23.400	23.400	6,154,862
2024-01-16	24.500	24.550	23.700	23.800	23.800	6,614,914
2024-01-15	24.600	24.850	24.250	24.500	24.500	3,699,600
2024-01-12	24.800	25.050	24.450	24.450	24.450	7,671,322
2024-01-11	24.650	25.050	24.350	24.550	24.550	7,930,253
2024-01-10	25.350	25.600	24.600	24.700	24.700	11,705,843
2024-01-09	26.450	26.500	25.300	25.800	25.800	15,901,530
2024-01-08	27.300	27.550	26.500	26.950	26.950	15,042,488
2024-01-05	27.300	27.650	26.700	27.600	27.600	27,886,263
2024-01-04	26.450	27.950	26.150	27.300	27.300	45,424,820
2024-01-03	25.900	26.250	25.650	26.200	26.200	12,988,455
2024-01-02	25.950	26.400	25.500	25.600	25.600	13,439,049
2023-12-29	25.250	25.650	25.250	25.350	25.350	4,359,181
2023-12-28	25.800	25.850	25.150	25.200	25.200	6,019,586
2023-12-27	26.150	26.300	25.600	25.600	25.600	8,468,163
2023-12-26	25.750	26.150	25.650	25.800	25.800	8,824,902
2023-12-25	26.600	26.650	25.100	25.550	25.550	18,706,630
2023-12-22	27.150	27.300	26.550	26.700	26.700	11,314,240
2023-12-21	26.600	27.500	26.250	27.050	27.050	16,732,832
2023-12-20	26.800	27.100	26.450	26.800	26.800	10,694,697
2023-12-19	27.650	27.850	26.400	26.850	26.850	19,185,677
2023-12-18	27.300	28.650	27.050	27.550	27.550	32,476,997
2023-12-15	27.350	27.700	27.200	27.200	27.200	12,418,111
2023-12-14	27.750	27.950	27.150	27.300	27.300	20,706,535
2023-12-13	28.100	28.600	27.650	27.750	27.750	31,594,191
2023-12-12	27.950	28.500	27.600	27.900	27.900	29,552,628
2023-12-11	29.200	29.350	27.900	27.900	27.900	57,506,107
2023-12-08	28.200	29.500	27.800	29.300	29.300	101,617,858
2023-12-07	27.800	28.500	27.400	28.100	28.100	53,924,484
2023-12-06	28.000	29.750	27.100	28.500	28.500	108,189,340
2023-12-05	28.000	28.800	27.550	28.800	28.800	139,079,647
2023-12-04	24.650	26.200	24.300	26.200	26.200	51,593,626
2023-12-01	22.850	24.450	22.700	23.850	23.850	37,778,992
2023-11-30	23.300	23.300	22.400	22.600	22.600	19,414,953
2023-11-29	22.650	22.800	21.750	22.300	22.300	13,790,205
2023-11-28	21.700	23.050	21.650	22.300	22.300	38,045,038
2023-11-27	22.100	22.350	21.200	21.300	21.300	17,535,245
2023-11-24	20.550	20.850	20.400	20.650	20.650	4,151,220
2023-11-23	20.300	20.550	20.200	20.250	20.250	2,671,052
2023-11-22	20.400	20.500	20.200	20.300	20.300	2,837,154
2023-11-21	20.550	20.650	20.400	20.400	20.400	2,854,085
2023-11-20	20.700	20.750	20.400	20.450	20.450	3,332,503
2023-11-17	21.000	21.250	20.600	20.700	20.700	7,449,466
2023-11-16	20.300	20.650	20.200	20.550	20.550	3,702,085
2023-11-15	20.400	20.400	20.150	20.150	20.150	4,963,495
2023-11-14	20.400	20.700	20.100	20.150	20.150	4,025,631
2023-11-13	20.300	20.550	20.000	20.150	20.150	4,446,356
2023-11-10	20.600	20.650	20.100	20.250	20.250	5,750,684
2023-11-09	21.250	21.250	20.550	20.550	20.550	6,030,394
2023-11-08	21.550	21.550	21.200	21.250	21.250	2,775,300
2023-11-07	21.800	21.850	21.300	21.400	21.400	3,133,550
2023-11-06	22.100	22.150	21.500	21.700	21.700	2,985,456

← NewerPage 12 of 21 · 1,216 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.