Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.900	23.150	22.700	23.050	22.489	2,275,150
2022-08-08	22.950	23.000	22.200	22.950	22.392	2,612,210
2022-08-05	22.800	23.400	22.800	23.050	22.489	3,035,533
2022-08-04	23.000	23.050	22.000	22.600	22.050	5,006,600
2022-08-03	23.300	23.750	22.850	22.950	22.392	3,663,863
2022-08-02	23.500	23.700	23.000	23.600	23.026	4,813,828
2022-08-01	23.750	24.000	23.100	24.000	23.416	3,383,778
2022-07-29	23.500	24.000	23.500	23.700	23.123	3,183,061
2022-07-28	23.850	24.000	23.200	23.500	22.928	3,748,551
2022-07-27	23.600	24.100	23.500	23.700	23.123	3,932,160
2022-07-26	24.800	24.950	23.550	23.600	23.026	7,578,324
2022-07-25	24.600	25.100	24.300	24.500	23.904	7,176,305
2022-07-22	25.750	26.200	25.100	25.500	23.904	22,210,960
2022-07-21	24.850	24.850	24.400	24.850	23.295	24,333,963
2022-07-20	22.400	23.200	21.900	22.600	21.185	8,454,754
2022-07-19	21.200	21.900	21.200	21.500	20.154	5,986,151
2022-07-18	20.500	21.100	20.500	20.950	19.639	2,086,564
2022-07-15	20.850	20.850	20.200	20.350	19.076	2,038,510
2022-07-14	20.150	21.000	20.100	20.800	19.498	3,134,034
2022-07-13	20.300	20.750	20.300	20.550	19.264	3,154,100
2022-07-12	20.900	20.900	19.650	19.750	18.514	3,634,170
2022-07-11	21.200	21.300	20.700	21.200	19.873	2,186,236
2022-07-08	20.650	21.250	20.650	21.000	19.686	3,366,873
2022-07-07	20.450	20.500	19.550	20.400	19.123	3,166,003
2022-07-06	20.500	20.600	20.050	20.150	18.889	2,276,093
2022-07-05	20.050	20.700	19.750	20.450	19.170	3,630,726
2022-07-04	19.600	20.150	19.450	19.750	18.514	4,020,405
2022-07-01	20.500	20.700	19.200	19.200	17.998	5,231,921
2022-06-30	21.300	21.300	20.350	20.400	19.123	3,406,550
2022-06-29	21.500	21.550	21.000	21.200	19.873	2,742,100
2022-06-28	21.750	22.000	21.200	21.850	20.482	2,868,492
2022-06-27	21.600	22.100	21.400	21.900	20.529	5,765,558
2022-06-24	20.500	21.450	20.500	20.800	19.498	5,088,547
2022-06-23	20.650	21.050	19.950	20.250	18.983	6,745,430
2022-06-22	21.600	21.600	20.500	20.800	19.498	6,869,479
2022-06-21	21.100	21.800	21.100	21.550	20.201	4,793,504
2022-06-20	22.800	22.800	20.800	20.850	19.545	7,264,652
2022-06-17	22.650	23.250	22.500	22.600	21.185	4,772,654
2022-06-16	24.400	24.400	22.950	22.950	21.514	6,379,375
2022-06-15	24.200	25.000	24.000	24.000	22.498	3,400,806
2022-06-14	24.300	24.700	23.900	24.400	22.873	4,800,200
2022-06-13	25.000	25.000	24.500	24.500	22.967	4,082,970
2022-06-10	25.950	25.950	25.500	25.700	24.091	2,947,550
2022-06-09	26.600	26.600	25.850	26.000	24.373	4,308,426
2022-06-08	26.650	26.850	26.350	26.550	24.888	2,936,680
2022-06-07	27.000	27.100	26.500	26.550	24.888	3,056,003
2022-06-06	27.200	27.450	26.900	26.950	25.263	2,279,483
2022-06-02	27.250	27.450	26.950	27.000	25.310	3,398,930
2022-06-01	27.150	27.400	27.050	27.250	25.544	3,419,508
2022-05-31	27.300	27.350	26.850	26.950	25.263	2,657,242
2022-05-30	27.000	27.200	26.750	27.100	25.404	3,460,800
2022-05-27	27.200	27.300	26.800	26.850	25.169	4,125,726
2022-05-26	27.400	27.750	26.800	27.000	25.310	5,651,549
2022-05-25	27.100	27.300	26.800	26.950	25.263	4,271,267
2022-05-24	27.100	27.250	26.600	27.100	25.404	6,516,359
2022-05-23	26.350	27.800	26.350	26.850	25.169	15,808,681
2022-05-20	26.600	27.050	25.950	26.050	24.420	9,531,090
2022-05-19	26.000	26.300	25.550	26.150	24.513	5,464,545
2022-05-18	26.350	26.800	26.300	26.500	24.841	3,630,275
2022-05-17	26.550	26.800	26.100	26.100	24.466	5,184,532

← NewerPage 18 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.