Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	27.000	27.400	26.900	27.250	25.544	3,693,930
2022-02-15	26.800	27.200	26.700	26.700	25.029	3,100,101
2022-02-14	26.700	27.150	26.400	26.500	24.841	3,324,747
2022-02-11	27.000	27.400	26.800	27.000	25.310	4,396,205
2022-02-10	26.800	27.400	26.600	26.900	25.216	5,872,285
2022-02-09	26.100	26.900	26.100	26.700	25.029	4,123,033
2022-02-08	25.500	26.650	25.500	26.400	24.748	7,060,195
2022-02-07	24.600	26.000	24.500	25.700	24.091	5,434,476
2022-01-26	24.100	24.800	24.100	24.550	23.013	5,143,910
2022-01-25	25.050	25.100	23.950	24.050	22.545	5,998,212
2022-01-24	25.150	25.350	24.450	25.150	23.576	5,134,933
2022-01-21	26.200	26.300	25.200	25.250	23.670	6,192,441
2022-01-20	26.100	26.500	26.100	26.450	24.794	2,371,597
2022-01-19	26.800	27.100	26.300	26.300	24.654	3,453,956
2022-01-18	27.250	27.550	26.950	26.950	25.263	2,731,011
2022-01-17	27.200	27.250	26.900	27.150	25.451	2,221,012
2022-01-14	27.050	27.200	26.450	27.050	25.357	4,450,724
2022-01-13	27.200	27.500	27.100	27.100	25.404	3,021,782
2022-01-12	28.000	28.000	27.200	27.250	25.544	4,017,662
2022-01-11	28.000	28.300	27.700	27.750	26.013	3,968,504
2022-01-10	27.950	28.350	27.700	27.800	26.060	2,959,591
2022-01-07	28.850	29.000	27.850	27.950	26.201	4,440,838
2022-01-06	28.900	29.250	28.750	28.750	26.951	3,062,951
2022-01-05	29.550	29.550	28.850	28.900	27.091	3,586,861
2022-01-04	29.200	29.600	28.800	29.350	27.513	4,083,045
2022-01-03	29.400	29.400	28.500	29.000	27.185	4,419,726
2021-12-30	29.900	29.900	29.050	29.200	27.372	5,338,697
2021-12-29	29.550	29.850	29.350	29.500	27.654	3,882,950
2021-12-28	29.550	30.050	29.250	29.250	27.419	6,501,723
2021-12-27	29.900	29.900	29.200	29.250	27.419	5,659,958
2021-12-24	30.100	30.350	29.500	29.550	27.700	5,777,890
2021-12-23	30.950	30.950	30.000	30.000	28.122	5,803,912
2021-12-22	31.050	31.350	30.500	30.600	28.685	9,757,898
2021-12-21	29.950	31.700	29.400	31.350	29.388	21,067,973
2021-12-20	29.950	30.400	29.500	29.750	27.888	4,178,068
2021-12-17	29.800	30.750	29.600	29.950	28.075	8,799,083
2021-12-16	29.900	30.200	29.350	29.600	27.747	6,632,082
2021-12-15	28.800	30.300	28.600	29.750	27.888	9,049,369
2021-12-14	30.450	30.700	29.000	29.000	27.185	7,528,364
2021-12-13	30.700	31.000	29.850	30.550	28.638	6,351,430
2021-12-10	30.600	31.300	30.000	30.600	28.685	8,351,294
2021-12-09	31.250	31.800	30.450	31.100	29.153	11,854,256
2021-12-08	30.850	33.150	30.800	31.200	29.247	29,952,090
2021-12-07	29.900	30.950	29.500	30.950	29.013	16,979,830
2021-12-06	29.200	30.250	29.150	30.050	28.169	16,475,462
2021-12-03	29.900	30.000	28.700	28.800	26.997	11,976,185
2021-12-02	28.650	30.000	28.550	29.400	27.560	20,179,713
2021-12-01	29.300	29.300	28.000	28.650	26.857	10,715,348
2021-11-30	27.550	29.100	27.550	29.000	27.185	14,243,510
2021-11-29	26.250	28.050	26.250	27.150	25.451	8,974,253
2021-11-26	29.100	29.300	27.350	27.400	25.685	13,365,163
2021-11-25	30.050	30.050	28.800	28.850	27.044	15,988,755
2021-11-24	28.850	30.100	28.450	30.050	28.169	16,193,814
2021-11-23	28.150	29.450	28.000	28.700	26.904	13,085,905
2021-11-22	28.050	28.550	27.550	28.000	26.247	11,330,681
2021-11-19	28.900	28.950	27.550	27.700	25.966	8,102,811
2021-11-18	28.350	29.100	28.200	28.550	26.763	6,936,408
2021-11-17	29.350	29.350	28.150	28.350	26.576	9,177,757
2021-11-16	28.450	29.750	28.450	29.500	27.654	11,274,235
2021-11-15	29.500	29.600	28.400	28.550	26.763	6,880,011

← NewerPage 20 of 21 · 1,217 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.