Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.950	27.000	26.000	26.700	25.029	5,857,811
2022-05-13	27.000	27.200	26.450	26.650	24.982	8,277,145
2022-05-12	27.850	28.300	26.400	26.500	24.841	12,963,968
2022-05-11	28.800	29.100	27.500	27.900	26.154	17,079,750
2022-05-10	28.550	30.450	28.550	29.250	27.419	14,416,354
2022-05-09	30.550	30.750	29.200	29.200	27.372	10,613,275
2022-05-06	29.700	30.550	29.300	30.150	28.263	11,289,734
2022-05-05	30.950	31.200	29.800	30.400	28.497	19,695,365
2022-05-04	29.800	31.800	29.700	30.200	28.310	31,000,885
2022-05-03	30.250	30.350	28.850	29.500	27.654	16,826,505
2022-04-29	28.600	30.650	28.300	30.050	28.169	26,680,277
2022-04-28	28.600	29.300	27.800	28.250	26.482	16,738,511
2022-04-27	27.550	29.800	26.650	28.750	26.951	28,276,701
2022-04-26	30.750	31.200	28.400	28.400	26.622	23,725,980
2022-04-25	32.000	32.600	30.200	30.500	28.591	32,066,939
2022-04-22	32.300	33.300	31.550	33.000	30.934	96,632,075
2022-04-21	29.100	32.100	29.050	31.950	29.950	66,056,814
2022-04-20	29.050	30.950	29.000	29.200	27.372	63,082,067
2022-04-19	27.400	28.500	27.400	28.150	26.388	8,820,000
2022-04-18	28.100	28.300	27.200	27.300	25.591	3,730,129
2022-04-15	27.250	28.400	27.150	27.750	26.013	8,045,557
2022-04-14	27.250	27.500	27.050	27.300	25.591	3,178,229
2022-04-13	26.100	27.100	26.100	27.050	25.357	3,683,756
2022-04-12	26.600	26.700	25.850	25.900	24.279	3,395,184
2022-04-11	27.100	27.550	26.500	26.500	24.841	2,819,480
2022-04-08	26.750	27.300	26.700	26.900	25.216	2,938,726
2022-04-07	27.250	27.400	26.500	26.500	24.841	3,238,854
2022-04-06	27.750	27.750	27.250	27.300	25.591	2,121,275
2022-04-01	27.950	28.000	27.650	27.800	26.060	1,712,197
2022-03-31	28.050	28.200	27.900	27.900	26.154	1,581,255
2022-03-30	28.100	28.200	27.850	27.950	26.201	2,026,763
2022-03-29	27.850	28.200	27.750	27.900	26.154	2,281,087
2022-03-28	27.600	28.150	27.350	27.950	26.201	3,340,510
2022-03-25	28.750	28.750	27.750	27.850	26.107	4,425,991
2022-03-24	28.800	28.800	28.400	28.550	26.763	2,581,667
2022-03-23	28.900	29.000	28.650	28.750	26.951	3,202,027
2022-03-22	29.000	29.050	28.550	28.600	26.810	2,569,824
2022-03-21	28.850	29.150	28.550	28.950	27.138	5,794,988
2022-03-18	28.250	28.850	27.750	28.850	27.044	4,559,597
2022-03-17	27.750	28.250	27.450	28.250	26.482	6,769,721
2022-03-16	27.800	28.000	27.100	27.500	25.779	9,139,808
2022-03-15	28.700	29.050	27.400	27.400	25.685	12,217,320
2022-03-14	29.650	30.000	28.700	28.800	26.997	16,255,229
2022-03-11	30.450	30.650	29.000	29.600	27.747	27,022,089
2022-03-10	29.000	30.950	28.500	30.000	28.122	49,225,060
2022-03-09	27.700	28.400	27.200	28.150	26.388	10,792,774
2022-03-08	27.800	28.200	26.650	26.900	25.216	10,172,283
2022-03-07	28.450	28.500	27.050	28.000	26.247	10,729,600
2022-03-04	28.400	29.050	28.150	28.400	26.622	9,315,747
2022-03-03	28.200	28.800	27.950	28.600	26.810	7,074,319
2022-03-02	28.000	28.500	27.850	27.850	26.107	5,086,233
2022-03-01	29.150	29.400	27.900	28.150	26.388	9,526,331
2022-02-25	28.100	29.200	27.700	28.200	26.435	18,517,761
2022-02-24	27.800	28.650	27.250	27.300	25.591	11,262,844
2022-02-23	27.850	29.350	27.750	28.150	26.388	15,517,667
2022-02-22	28.500	28.950	27.050	27.500	25.779	9,224,946
2022-02-21	28.250	29.450	28.150	28.200	26.435	17,579,934
2022-02-18	27.100	28.250	27.100	28.000	26.247	10,472,428
2022-02-17	27.100	27.550	26.950	27.350	25.638	3,535,508
2022-02-16	27.000	27.400	26.900	27.250	25.544	3,693,930

← NewerPage 19 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.