Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.000	31.850	30.900	31.450	31.450	5,871,701
2026-07-21	30.600	31.550	30.600	31.050	31.050	3,267,620
2026-07-20	31.500	31.500	30.000	30.650	30.650	6,228,119
2026-07-17	31.000	31.600	30.500	31.000	31.000	5,516,651
2026-07-16	31.650	31.750	31.000	31.250	31.250	3,107,861
2026-07-15	30.300	31.750	30.100	31.650	31.650	6,857,766
2026-07-14	30.950	31.200	29.800	30.150	30.150	4,946,110
2026-07-13	30.550	30.850	30.250	30.600	30.600	2,754,049
2026-07-10	30.450	30.450	30.450	30.450	30.450	0
2026-07-09	31.000	31.000	30.200	30.450	30.450	2,798,446
2026-07-08	30.100	31.000	29.650	31.000	31.000	5,307,449
2026-07-07	31.000	31.000	29.600	29.850	29.850	4,458,484
2026-07-06	31.200	31.700	30.750	30.800	30.800	3,824,001
2026-07-03	29.500	31.100	29.400	30.800	30.800	8,392,437
2026-07-02	29.100	29.250	28.800	29.050	29.050	3,015,770
2026-07-01	29.800	29.800	28.850	28.900	28.900	3,217,462
2026-06-30	28.650	29.600	28.650	29.500	29.500	6,784,148
2026-06-29	29.300	30.150	29.300	29.900	28.900	4,868,008
2026-06-26	30.800	31.150	29.200	29.300	28.320	11,418,762
2026-06-25	31.850	31.850	30.950	30.950	29.915	5,098,398
2026-06-24	31.800	32.150	31.300	31.500	30.447	4,847,813
2026-06-23	32.250	32.750	31.550	31.800	31.800	8,367,008
2026-06-22	31.250	31.950	30.800	31.950	31.950	6,748,891
2026-06-18	32.650	32.650	30.850	31.000	31.000	13,516,503
2026-06-17	32.000	32.950	31.850	32.450	32.450	8,224,544
2026-06-16	32.700	32.700	31.700	31.800	31.800	4,895,013
2026-06-15	32.100	32.700	31.450	32.100	32.100	6,630,175
2026-06-12	30.500	32.450	30.500	31.600	31.600	8,218,054
2026-06-11	30.300	30.550	29.700	30.400	30.400	5,017,734
2026-06-10	30.600	31.200	30.150	30.300	30.300	5,012,850
2026-06-09	31.150	31.250	30.200	30.650	30.650	7,402,201
2026-06-08	29.750	31.450	29.650	31.000	31.000	4,926,306
2026-06-05	32.300	33.400	31.700	32.100	32.100	8,920,004
2026-06-04	33.250	33.250	32.100	32.300	32.300	7,587,753
2026-06-03	33.400	33.650	32.500	33.100	33.100	9,023,255
2026-06-02	33.200	33.600	32.250	33.200	33.200	8,206,519
2026-06-01	30.500	33.200	30.500	33.200	33.200	16,473,371
2026-05-29	31.400	31.600	30.200	30.200	30.200	10,562,970
2026-05-28	30.850	31.750	30.800	31.450	31.450	5,358,172
2026-05-27	31.150	31.450	30.750	31.000	31.000	3,360,752
2026-05-26	31.300	31.800	31.250	31.250	31.250	2,894,984
2026-05-25	31.300	31.500	30.300	31.300	31.300	5,924,911
2026-05-22	30.700	31.350	30.650	31.300	31.300	4,472,453
2026-05-21	30.100	30.700	29.900	30.600	30.600	3,563,334
2026-05-20	30.300	31.500	30.050	30.100	30.100	5,575,461
2026-05-19	30.400	30.650	30.100	30.300	30.300	3,049,772
2026-05-18	29.550	30.300	29.500	29.950	29.950	3,973,950
2026-05-15	31.050	31.200	29.300	29.300	29.300	7,895,055
2026-05-14	32.400	32.450	31.050	31.050	31.050	6,594,813
2026-05-13	33.400	33.500	32.000	32.100	32.100	4,749,057
2026-05-12	33.600	34.100	32.850	33.000	33.000	6,184,207
2026-05-11	33.050	34.650	31.650	34.100	34.100	9,017,895
2026-05-08	34.650	34.650	33.000	33.050	33.050	6,896,673
2026-05-07	35.600	35.650	34.300	34.400	34.400	8,188,184
2026-05-06	35.800	36.100	35.150	35.500	35.500	6,408,705
2026-05-05	35.000	35.150	34.600	34.900	34.900	2,565,437
2026-05-04	34.700	35.700	34.650	35.000	35.000	6,291,767
2026-04-30	33.600	34.850	33.550	34.700	34.700	8,259,566
2026-04-29	33.400	33.600	33.150	33.300	33.300	3,100,371
2026-04-28	33.000	33.400	32.700	32.950	32.950	3,313,054

← NewerPage 2 of 21 · 1,219 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.