Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.950	19.150	18.900	18.950	18.950	1,619,209
2023-08-07	19.150	19.150	18.800	18.950	18.950	1,557,501
2023-08-04	19.050	19.250	19.050	19.150	19.150	1,882,200
2023-08-02	19.250	19.500	19.050	19.100	19.100	2,936,240
2023-08-01	19.050	19.300	18.950	19.200	19.200	2,444,084
2023-07-31	19.400	19.400	18.800	18.800	18.800	3,807,734
2023-07-28	19.250	19.850	19.200	19.300	19.300	8,448,122
2023-07-27	18.850	19.100	18.650	18.950	18.950	4,447,220
2023-07-26	18.300	18.650	18.300	18.400	18.400	1,372,622
2023-07-25	18.400	18.450	18.300	18.350	18.350	1,174,433
2023-07-24	18.950	18.950	18.300	18.350	18.350	2,315,920
2023-07-21	19.050	19.200	18.850	18.850	18.850	1,484,611
2023-07-20	18.750	19.150	18.750	19.100	19.100	1,431,288
2023-07-19	18.950	19.200	18.650	18.750	18.750	2,587,728
2023-07-18	19.200	19.200	18.750	18.800	18.800	3,135,863
2023-07-17	19.000	19.250	18.850	19.200	19.200	1,362,918
2023-07-14	18.750	19.250	18.750	19.000	19.000	2,712,586
2023-07-13	19.100	19.150	18.700	18.700	18.700	3,707,537
2023-07-12	19.450	19.450	19.000	19.050	19.050	2,822,288
2023-07-11	19.700	19.800	19.400	19.400	19.400	2,093,490
2023-07-10	19.850	19.900	19.500	19.550	19.550	2,591,922
2023-07-07	20.000	20.150	19.750	19.800	19.800	2,628,165
2023-07-06	20.300	20.350	20.000	20.100	20.100	1,973,603
2023-07-05	20.600	20.650	20.200	20.350	20.350	2,744,331
2023-07-04	20.900	21.050	20.500	20.600	20.600	2,372,673
2023-07-03	20.350	21.100	20.200	20.800	20.800	4,903,130
2023-06-30	20.100	20.600	20.100	20.100	20.100	2,710,758
2023-06-29	20.250	20.250	20.000	20.050	20.050	1,591,410
2023-06-28	20.850	20.900	20.500	20.550	20.050	2,143,170
2023-06-27	21.350	21.350	20.750	20.750	20.245	2,688,392
2023-06-26	21.400	21.700	21.200	21.250	20.733	2,875,377
2023-06-21	21.150	21.300	20.850	20.900	20.392	2,561,191
2023-06-20	21.200	21.400	21.050	21.150	20.635	1,374,191
2023-06-19	21.600	21.600	21.150	21.200	20.684	2,181,162
2023-06-16	21.600	21.950	21.600	21.600	21.075	2,908,175
2023-06-15	21.800	21.900	21.450	21.500	20.977	2,422,927
2023-06-14	21.300	21.950	21.300	21.600	21.075	3,284,693
2023-06-13	21.350	21.350	21.100	21.200	20.684	1,764,813
2023-06-12	21.700	21.700	21.100	21.250	20.733	2,144,212
2023-06-09	21.800	21.850	21.350	21.600	21.075	2,893,060
2023-06-08	21.400	22.350	21.350	21.750	21.221	5,704,548
2023-06-07	21.500	21.500	21.200	21.350	20.831	2,818,123
2023-06-06	21.000	21.250	20.900	21.200	20.684	2,354,199
2023-06-05	20.450	20.950	20.450	20.850	20.343	2,671,331
2023-06-02	20.550	20.650	20.400	20.400	19.904	2,769,169
2023-06-01	20.650	20.700	20.250	20.450	19.952	4,114,529
2023-05-31	21.000	21.200	20.750	20.800	20.294	3,311,244
2023-05-30	21.500	21.500	21.000	21.050	20.538	2,276,939
2023-05-29	21.450	21.700	21.200	21.450	20.928	2,998,220
2023-05-26	21.950	22.000	21.400	21.400	20.879	3,346,710
2023-05-25	22.350	22.350	21.900	22.000	21.465	2,251,416
2023-05-24	22.300	22.550	22.150	22.450	21.904	1,760,464
2023-05-23	22.600	22.750	22.300	22.300	21.757	1,779,980
2023-05-22	22.200	22.650	22.150	22.500	21.953	2,548,691
2023-05-19	22.400	22.500	21.900	22.100	21.562	2,245,879
2023-05-18	22.500	22.550	22.250	22.300	21.757	2,040,805
2023-05-17	22.150	22.450	22.100	22.400	21.855	2,411,545
2023-05-16	22.100	22.300	21.800	22.150	21.611	2,078,531
2023-05-15	21.850	22.100	21.550	21.900	21.367	2,305,691
2023-05-12	21.900	22.200	21.550	21.950	21.416	2,820,345

← NewerPage 14 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.