Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.400	20.400	20.200	20.300	19.806	1,250,742
2023-02-07	20.300	20.350	20.150	20.250	19.757	1,047,202
2023-02-06	20.300	20.450	20.100	20.250	19.757	1,441,101
2023-02-03	20.450	20.650	20.200	20.400	19.904	2,361,362
2023-02-02	20.400	20.500	20.150	20.350	19.855	1,806,136
2023-02-01	20.250	20.600	20.050	20.400	19.904	3,592,190
2023-01-31	19.550	20.200	19.450	20.200	19.709	4,879,930
2023-01-30	19.300	19.400	19.000	19.400	18.928	2,007,512
2023-01-17	19.000	19.350	19.000	19.200	18.733	1,257,531
2023-01-16	19.350	19.400	19.000	19.000	18.538	1,428,083
2023-01-13	19.600	19.600	19.300	19.350	18.879	1,674,307
2023-01-12	19.350	19.500	19.200	19.450	18.977	1,651,660
2023-01-11	19.300	19.600	19.250	19.350	18.879	1,935,526
2023-01-10	19.350	19.500	19.100	19.250	18.782	1,479,069
2023-01-09	19.200	19.250	18.850	19.150	18.684	1,573,483
2023-01-06	19.000	19.050	18.800	19.050	18.587	1,841,940
2023-01-05	19.200	19.450	19.000	19.000	18.538	2,994,412
2023-01-04	19.550	19.600	19.150	19.200	18.733	2,930,332
2023-01-03	20.150	20.150	19.500	19.650	19.172	2,644,699
2022-12-30	20.400	20.400	20.000	20.000	19.513	2,314,412
2022-12-29	20.400	20.550	20.050	20.150	19.660	3,062,556
2022-12-28	20.200	20.600	20.200	20.500	20.001	3,028,616
2022-12-27	20.900	21.250	20.500	20.650	20.148	5,496,845
2022-12-26	20.650	20.650	19.900	20.300	19.806	4,760,841
2022-12-23	21.050	21.400	20.450	20.650	20.148	6,552,580
2022-12-22	21.150	22.100	20.850	21.400	20.879	21,127,370
2022-12-21	20.350	20.900	20.300	20.450	19.952	5,296,499
2022-12-20	20.100	21.100	20.100	20.100	19.611	8,295,500
2022-12-19	21.000	21.050	19.900	20.050	19.562	4,717,595
2022-12-16	20.250	20.950	20.150	20.650	20.148	8,080,373
2022-12-15	20.150	20.600	20.050	20.450	19.952	4,420,316
2022-12-14	20.100	20.100	19.700	19.950	19.465	2,154,929
2022-12-13	19.800	20.250	19.650	20.100	19.611	3,843,940
2022-12-12	19.600	19.850	19.400	19.650	19.172	1,865,150
2022-12-09	19.350	19.650	19.250	19.600	19.123	2,472,684
2022-12-08	18.950	19.200	18.750	19.200	18.733	2,273,990
2022-12-07	19.100	19.500	18.850	18.900	18.440	2,526,760
2022-12-06	19.700	20.100	19.150	19.150	18.684	3,295,248
2022-12-05	19.600	20.050	19.500	19.900	19.416	1,816,330
2022-12-02	20.150	20.300	19.700	19.750	19.270	3,055,317
2022-12-01	20.400	20.800	20.150	20.200	19.709	5,331,555
2022-11-30	20.200	20.300	19.900	20.100	19.611	3,023,838
2022-11-29	19.350	20.150	19.150	20.100	19.611	4,413,167
2022-11-28	20.150	20.200	19.300	19.450	18.977	4,282,921
2022-11-25	19.600	20.250	19.600	19.950	19.465	6,480,446
2022-11-24	19.350	19.500	19.100	19.450	18.977	3,192,653
2022-11-23	18.650	19.350	18.600	19.250	18.782	5,695,758
2022-11-22	18.450	18.750	18.400	18.400	17.952	2,177,001
2022-11-21	18.700	18.700	18.400	18.450	18.001	1,695,348
2022-11-18	19.100	19.150	18.400	18.450	18.001	3,242,250
2022-11-17	19.100	19.300	18.950	19.000	18.538	2,358,387
2022-11-16	19.300	19.700	19.050	19.050	18.587	7,145,465
2022-11-15	19.200	19.300	18.900	19.000	18.538	2,310,597
2022-11-14	19.000	19.300	18.800	19.150	18.684	3,060,050
2022-11-11	19.150	19.350	18.650	18.750	18.294	5,339,761
2022-11-10	18.600	18.800	18.400	18.650	18.196	3,354,938
2022-11-09	18.750	18.750	18.100	18.350	17.904	3,782,597
2022-11-08	18.800	19.150	18.450	18.700	18.245	4,286,027
2022-11-07	18.050	18.600	18.050	18.450	18.001	4,033,710
2022-11-04	17.400	18.050	17.400	17.700	17.269	3,677,175

← NewerPage 16 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.