Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.850	33.850	32.750	32.850	32.850	4,853,971
2026-04-24	33.500	34.600	33.300	33.500	33.500	7,186,069
2026-04-23	34.650	34.900	32.200	33.100	33.100	15,381,356
2026-04-22	34.500	34.950	34.300	34.400	34.400	4,866,509
2026-04-21	34.450	34.850	34.100	34.200	34.200	6,963,822
2026-04-20	36.050	36.200	33.400	34.350	34.350	11,671,266
2026-04-17	36.150	36.400	35.500	35.650	35.650	9,495,914
2026-04-16	36.950	37.000	35.600	35.700	35.700	11,746,869
2026-04-15	36.800	36.950	34.600	35.700	35.700	17,255,478
2026-04-14	39.900	39.900	36.150	36.250	36.250	19,803,662
2026-04-13	41.000	41.200	40.000	40.100	40.100	6,948,227
2026-04-10	39.450	40.150	39.000	39.600	39.600	5,615,566
2026-04-09	39.000	39.500	38.900	39.000	39.000	5,936,252
2026-04-08	40.500	41.200	37.850	38.750	38.750	18,395,431
2026-04-07	41.950	42.450	41.500	41.600	41.600	5,767,812
2026-04-02	42.000	42.200	41.100	41.300	41.300	11,335,690
2026-04-01	41.800	42.950	40.350	41.000	41.000	20,238,230
2026-03-31	42.400	44.100	41.200	42.000	42.000	35,276,605
2026-03-30	42.900	43.750	41.400	42.000	42.000	26,219,191
2026-03-27	43.100	44.000	41.900	43.000	43.000	35,306,233
2026-03-26	42.000	43.700	41.900	42.750	42.750	31,718,181
2026-03-25	42.350	44.000	41.050	42.350	42.350	53,004,497
2026-03-24	39.650	42.500	39.550	41.700	41.700	48,983,667
2026-03-23	40.000	41.450	39.200	39.850	39.850	29,651,979
2026-03-20	46.250	46.250	39.550	39.800	39.800	56,676,826
2026-03-19	42.200	45.250	42.000	43.350	43.350	53,403,467
2026-03-18	42.200	43.500	40.650	41.200	41.200	71,424,158
2026-03-17	38.550	41.800	37.700	40.600	40.600	80,489,194
2026-03-16	34.700	38.200	34.700	38.200	38.200	56,313,363
2026-03-13	36.000	36.300	33.600	34.750	34.750	26,022,334
2026-03-12	34.850	36.650	34.750	35.500	35.500	26,585,659
2026-03-11	33.300	34.500	33.150	34.450	34.450	17,124,443
2026-03-10	33.700	35.350	32.600	33.150	33.150	28,165,073
2026-03-09	33.300	35.350	32.300	34.100	34.100	50,940,587
2026-03-06	36.500	36.650	33.600	34.000	34.000	43,658,214
2026-03-05	35.300	37.900	34.000	34.950	34.950	41,265,389
2026-03-04	38.600	39.500	34.250	35.000	35.000	57,721,439
2026-03-03	39.050	40.200	36.100	37.850	37.850	84,961,186
2026-03-02	37.100	37.100	37.100	37.100	37.100	13,753,457
2026-02-26	32.700	34.450	32.500	33.750	33.750	24,798,351
2026-02-25	31.400	33.700	31.400	32.900	32.900	30,195,686
2026-02-24	30.150	31.150	30.050	30.900	30.900	15,571,855
2026-02-23	30.000	30.350	29.300	29.600	29.600	11,894,975
2026-02-11	29.000	29.350	28.700	29.150	29.150	6,467,377
2026-02-10	28.750	29.350	28.500	29.250	29.250	8,589,271
2026-02-09	28.000	28.700	27.950	28.700	28.700	5,691,980
2026-02-06	28.050	28.200	27.350	27.850	27.850	7,354,307
2026-02-05	28.650	28.750	28.150	28.500	28.500	6,611,962
2026-02-04	28.600	29.100	28.150	29.000	29.000	6,339,250
2026-02-03	28.100	28.900	27.950	28.650	28.650	14,345,349
2026-02-02	30.250	30.300	27.600	27.750	27.750	29,423,464
2026-01-30	30.200	30.500	29.200	29.250	29.250	16,974,210
2026-01-29	30.750	31.500	29.350	29.550	29.550	33,251,646
2026-01-28	31.500	32.050	30.250	31.300	31.300	46,132,993
2026-01-27	29.600	30.200	29.100	29.150	29.150	11,450,226
2026-01-26	29.350	29.350	28.400	29.050	29.050	6,680,076
2026-01-23	29.150	29.150	28.450	28.750	28.750	7,068,096
2026-01-22	29.500	29.800	29.100	29.300	29.300	12,246,469
2026-01-21	29.000	29.400	28.550	28.850	28.850	11,925,945
2026-01-20	29.200	29.550	28.800	29.000	29.000	11,140,351

← NewerPage 3 of 5 · 243 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.