Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	21.600	22.050	21.600	21.700	21.700	3,781,015
2023-11-02	21.350	21.600	21.250	21.550	21.550	3,525,511
2023-11-01	21.700	21.900	21.150	21.250	21.250	6,712,812
2023-10-31	22.500	22.500	21.600	21.600	21.600	5,164,501
2023-10-30	22.000	22.400	21.800	22.300	22.300	4,127,390
2023-10-27	22.150	22.400	21.750	22.200	22.200	6,808,247
2023-10-26	22.200	22.550	22.000	22.250	22.250	7,880,391
2023-10-25	22.700	23.250	22.600	22.900	22.900	3,872,170
2023-10-24	22.600	23.000	21.950	22.950	22.950	8,344,689
2023-10-23	23.650	23.700	22.650	22.700	22.700	11,576,099
2023-10-20	23.950	24.250	23.200	23.900	23.900	14,467,705
2023-10-19	22.950	24.600	22.900	24.450	24.450	27,610,869
2023-10-18	23.350	23.600	22.600	22.750	22.750	9,611,049
2023-10-17	23.300	23.350	22.550	22.600	22.600	5,884,306
2023-10-16	23.750	23.750	22.850	23.100	23.100	6,962,251
2023-10-13	23.800	24.400	23.650	23.750	23.750	8,056,400
2023-10-12	23.600	23.700	23.250	23.600	23.600	6,251,590
2023-10-11	24.600	24.850	23.600	23.850	23.850	13,927,807
2023-10-06	23.950	24.400	23.800	24.300	24.300	20,312,468
2023-10-05	22.850	23.650	22.850	23.100	23.100	6,884,696
2023-10-04	22.900	23.350	22.800	22.900	22.900	6,019,012
2023-10-03	22.800	23.150	22.650	22.900	22.900	7,153,104
2023-10-02	23.550	23.600	22.550	22.550	22.550	11,847,543
2023-09-28	24.200	24.450	23.650	23.750	23.750	9,724,564
2023-09-27	24.000	24.600	23.350	23.600	23.600	24,913,752
2023-09-26	23.600	23.850	23.250	23.300	23.300	5,685,953
2023-09-25	23.200	23.750	22.950	23.700	23.700	7,037,915
2023-09-22	22.900	23.300	22.650	22.900	22.900	10,352,810
2023-09-21	23.600	24.300	23.050	23.300	23.300	21,352,561
2023-09-20	24.200	25.400	23.800	23.850	23.850	47,811,647
2023-09-19	24.700	24.950	23.800	23.850	23.850	23,386,008
2023-09-18	24.000	24.500	23.600	23.700	23.700	37,917,864
2023-09-15	23.150	24.300	22.800	24.300	24.300	48,556,112
2023-09-14	21.500	22.300	21.150	22.100	22.100	24,617,922
2023-09-13	21.000	21.000	20.550	20.750	20.750	2,036,250
2023-09-12	20.300	20.900	20.300	20.800	20.800	2,777,075
2023-09-11	20.750	21.000	20.200	20.400	20.400	3,008,098
2023-09-08	20.800	21.400	20.800	20.850	20.850	6,556,726
2023-09-07	21.150	21.350	20.500	20.500	20.500	4,415,243
2023-09-06	21.300	21.450	20.750	20.950	20.950	9,560,410
2023-09-05	20.200	20.700	20.100	20.600	20.600	5,454,700
2023-09-04	19.900	20.500	19.700	20.300	20.300	4,418,367
2023-09-01	19.950	20.050	19.650	19.800	19.800	1,766,185
2023-08-31	20.100	20.250	19.850	19.950	19.950	1,962,260
2023-08-30	20.200	20.200	19.800	20.150	20.150	3,214,829
2023-08-29	19.600	20.100	19.600	20.000	20.000	2,996,121
2023-08-28	19.800	19.850	19.400	19.500	19.500	3,037,730
2023-08-25	20.100	20.300	19.750	19.800	19.800	4,841,630
2023-08-24	20.700	20.850	20.100	20.100	20.100	9,242,528
2023-08-23	21.300	22.000	20.800	21.250	21.250	20,914,628
2023-08-22	19.800	21.350	19.500	21.150	21.150	19,054,589
2023-08-21	20.750	20.750	19.550	19.850	19.850	27,919,707
2023-08-18	19.350	20.950	19.350	20.950	20.950	19,630,295
2023-08-17	18.450	19.200	18.400	19.050	19.050	4,049,540
2023-08-16	18.150	18.500	18.100	18.300	18.300	1,454,468
2023-08-15	18.200	18.450	18.150	18.300	18.300	1,717,276
2023-08-14	19.000	19.000	18.150	18.150	18.150	4,997,806
2023-08-11	18.900	19.300	18.700	19.200	19.200	3,039,511
2023-08-10	18.900	19.000	18.650	18.900	18.900	2,485,926
2023-08-09	19.000	19.150	18.800	18.800	18.800	1,984,766

← NewerPage 13 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.