Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.650	22.650	21.950	22.050	21.514	5,667,063
2023-05-10	21.750	22.700	21.700	22.450	21.904	8,546,999
2023-05-09	21.650	21.750	21.350	21.400	20.879	1,276,510
2023-05-08	21.800	21.800	21.450	21.500	20.977	1,397,427
2023-05-05	21.750	21.900	21.650	21.650	21.123	1,366,714
2023-05-04	21.650	21.900	21.450	21.650	21.123	2,043,737
2023-05-03	22.000	22.050	21.550	21.650	21.123	3,239,801
2023-05-02	22.500	22.500	21.800	22.200	21.660	3,209,474
2023-04-28	22.550	22.800	22.400	22.500	21.953	2,996,064
2023-04-27	22.650	22.650	22.100	22.150	21.611	2,028,361
2023-04-26	22.400	22.450	21.850	22.250	21.709	3,292,052
2023-04-25	23.450	23.450	22.300	22.400	21.855	3,688,827
2023-04-24	23.550	23.550	23.200	23.200	22.636	1,847,997
2023-04-21	24.250	24.250	23.200	23.250	22.684	3,782,420
2023-04-20	24.200	24.400	23.800	23.800	23.221	2,863,420
2023-04-19	24.550	24.700	24.100	24.150	23.562	3,470,225
2023-04-18	25.350	25.450	24.500	24.500	23.904	4,795,110
2023-04-17	25.200	25.450	25.050	25.250	24.636	3,593,173
2023-04-14	25.250	25.350	24.900	25.200	24.587	2,827,912
2023-04-13	25.000	25.500	24.750	25.100	24.489	4,957,731
2023-04-12	25.250	25.500	25.000	25.300	24.684	4,590,867
2023-04-11	25.550	25.650	25.300	25.400	24.782	2,637,655
2023-04-10	26.000	26.100	25.450	25.600	24.977	4,779,139
2023-04-07	25.900	26.000	25.450	25.700	25.075	7,645,257
2023-04-06	25.200	25.800	25.100	25.500	24.880	11,515,700
2023-03-31	24.650	24.950	24.450	24.750	24.148	3,381,996
2023-03-30	24.700	24.700	24.300	24.450	23.855	1,998,130
2023-03-29	24.300	24.550	24.100	24.450	23.855	2,991,710
2023-03-28	24.800	25.200	24.200	24.350	23.758	7,742,711
2023-03-27	24.100	24.950	23.950	24.900	24.294	8,678,372
2023-03-24	23.850	24.150	23.600	24.000	23.416	4,944,108
2023-03-23	24.750	24.750	23.650	23.750	23.172	10,421,772
2023-03-22	25.600	26.450	24.850	24.850	24.245	15,451,754
2023-03-21	24.600	25.150	24.350	24.750	24.148	4,979,834
2023-03-20	24.650	25.050	24.400	24.450	23.855	5,584,665
2023-03-17	25.400	25.450	24.600	24.650	24.050	8,185,317
2023-03-16	26.050	26.400	25.050	25.100	24.489	13,804,005
2023-03-15	26.450	26.500	25.500	25.900	25.270	20,654,322
2023-03-14	24.400	25.650	24.000	25.000	24.392	9,149,013
2023-03-13	24.650	25.050	24.200	24.600	24.002	6,927,358
2023-03-10	25.250	26.100	24.750	25.000	24.392	14,623,509
2023-03-09	25.850	26.150	25.500	25.500	24.880	6,432,919
2023-03-08	26.650	26.650	25.400	25.650	25.026	13,913,411
2023-03-07	26.650	26.850	26.250	26.450	25.806	9,043,911
2023-03-06	27.000	27.250	26.100	26.850	26.197	22,829,170
2023-03-03	26.100	27.000	25.650	27.000	26.343	27,298,937
2023-03-02	26.250	27.150	25.750	26.100	25.465	52,312,773
2023-03-01	27.400	27.550	25.000	25.400	24.782	73,536,850
2023-02-24	25.050	25.700	24.400	25.700	25.075	42,294,897
2023-02-23	21.700	23.400	21.700	23.400	22.831	24,168,274
2023-02-22	21.300	21.600	21.150	21.300	20.782	3,759,133
2023-02-21	21.050	21.300	20.900	21.250	20.733	2,507,812
2023-02-20	21.000	21.150	20.950	21.000	20.489	1,987,121
2023-02-17	20.750	20.900	20.700	20.750	20.245	2,743,962
2023-02-16	20.450	20.900	20.350	20.800	20.294	3,943,692
2023-02-15	20.500	20.550	20.150	20.300	19.806	1,908,012
2023-02-14	20.200	20.500	20.200	20.450	19.952	2,579,330
2023-02-13	19.850	20.100	19.700	20.050	19.562	1,264,125
2023-02-10	20.300	20.300	19.850	19.850	19.367	1,725,599
2023-02-09	20.500	20.700	20.250	20.300	19.806	2,319,605

← NewerPage 15 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.