Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.350	17.550	17.250	17.400	16.977	1,960,302
2022-11-02	17.550	17.950	17.550	17.600	17.172	2,117,257
2022-11-01	17.650	17.700	17.400	17.500	17.074	2,091,000
2022-10-31	17.950	17.950	17.600	17.650	17.221	1,848,328
2022-10-28	18.200	18.500	17.800	17.900	17.465	1,908,201
2022-10-27	18.400	18.500	17.950	18.400	17.952	2,334,121
2022-10-26	18.350	18.350	17.800	18.300	17.855	2,547,912
2022-10-25	18.800	18.800	18.300	18.300	17.855	2,245,423
2022-10-24	18.350	18.750	18.300	18.300	17.855	2,260,130
2022-10-21	18.100	18.100	17.800	17.800	17.367	1,504,801
2022-10-20	18.250	18.250	17.600	18.100	17.660	2,351,896
2022-10-19	18.550	18.850	18.350	18.350	17.904	1,699,583
2022-10-18	18.300	18.600	18.200	18.400	17.952	1,866,095
2022-10-17	18.300	18.350	17.350	18.000	17.562	2,649,330
2022-10-14	18.050	18.700	17.950	18.650	18.196	3,215,000
2022-10-13	18.700	18.800	17.450	17.450	17.025	3,923,710
2022-10-12	19.400	19.450	18.500	18.650	18.196	2,678,201
2022-10-11	19.250	19.500	19.050	19.300	18.830	2,359,501
2022-10-07	19.650	20.100	19.550	19.900	19.416	2,257,065
2022-10-06	19.850	19.950	19.350	19.850	19.367	2,434,674
2022-10-05	19.800	20.100	19.450	19.550	19.074	3,700,092
2022-10-04	18.900	19.400	18.500	19.250	18.782	4,626,987
2022-10-03	18.000	18.750	17.950	18.350	17.904	2,877,433
2022-09-30	18.150	18.250	17.600	18.200	17.757	4,147,006
2022-09-29	18.850	19.150	18.500	18.500	18.050	3,336,512
2022-09-28	20.050	20.050	18.600	18.600	18.147	5,252,491
2022-09-27	20.300	20.400	19.700	20.050	19.562	5,466,603
2022-09-26	21.000	21.200	19.800	19.850	19.367	7,187,880
2022-09-23	21.450	22.050	21.300	21.300	20.782	8,234,530
2022-09-22	21.300	21.800	21.050	21.200	20.684	5,445,200
2022-09-21	21.450	22.100	21.300	21.400	20.879	10,840,400
2022-09-20	20.850	21.350	20.850	20.900	20.392	2,200,087
2022-09-19	21.700	21.750	20.600	20.650	20.148	4,238,102
2022-09-16	21.600	22.000	21.600	21.850	21.318	4,798,140
2022-09-15	21.600	22.150	21.300	21.750	21.221	12,358,750
2022-09-14	20.150	20.800	19.850	20.750	20.245	4,312,475
2022-09-13	20.750	20.750	20.300	20.450	19.952	1,624,851
2022-09-12	20.450	20.900	20.200	20.500	20.001	3,289,853
2022-09-08	20.000	20.200	19.850	20.150	19.660	1,595,443
2022-09-07	20.050	20.050	19.500	19.850	19.367	2,371,061
2022-09-06	20.400	20.800	20.000	20.100	19.611	3,095,800
2022-09-05	20.100	20.600	20.100	20.100	19.611	3,262,600
2022-09-02	21.050	21.100	20.200	20.200	19.709	4,201,216
2022-09-01	21.150	21.300	20.700	20.750	20.245	4,515,420
2022-08-31	21.200	21.600	21.000	21.450	20.928	3,735,682
2022-08-30	21.550	21.750	21.300	21.550	21.026	2,749,651
2022-08-29	21.700	22.000	21.300	21.550	21.026	5,384,720
2022-08-26	23.250	23.250	22.750	22.900	22.343	4,337,853
2022-08-25	23.050	23.400	23.000	23.000	22.440	3,039,459
2022-08-24	23.850	23.950	23.100	23.150	22.587	3,744,159
2022-08-23	24.350	24.750	23.450	23.700	23.123	9,767,764
2022-08-22	23.700	24.050	23.050	23.950	23.367	6,203,000
2022-08-19	24.950	25.200	24.150	24.200	23.611	26,863,466
2022-08-18	22.950	24.750	22.800	24.750	24.148	21,781,449
2022-08-17	22.850	23.200	22.500	22.500	21.953	4,147,625
2022-08-16	22.400	22.750	22.300	22.650	22.099	2,502,329
2022-08-15	22.700	22.700	21.900	22.450	21.904	2,765,453
2022-08-12	22.450	22.650	22.250	22.500	21.953	2,374,326
2022-08-11	22.950	23.050	22.350	22.400	21.855	3,240,985
2022-08-10	22.900	23.150	22.700	22.750	22.197	1,498,022

← NewerPage 17 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.