Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.200	29.550	28.800	29.000	29.000	11,140,351
2026-01-19	28.200	29.100	28.200	28.650	28.650	11,188,113
2026-01-16	28.500	28.500	27.700	27.850	27.850	7,851,990
2026-01-15	28.250	28.750	28.000	28.500	28.500	12,049,039
2026-01-14	27.800	28.150	27.350	27.900	27.900	7,621,487
2026-01-13	28.350	28.600	27.250	27.500	27.500	16,940,179
2026-01-12	27.650	28.950	26.800	28.900	28.900	25,396,316
2026-01-09	27.250	27.750	26.650	27.750	27.750	15,637,587
2026-01-08	26.950	27.350	26.500	26.950	26.950	8,254,493
2026-01-07	25.700	27.150	25.700	27.150	27.150	9,971,182
2026-01-06	25.700	25.900	25.600	25.700	25.700	2,694,672
2026-01-05	26.150	26.150	25.500	25.700	25.700	4,904,777
2026-01-02	26.300	26.550	25.850	25.900	25.900	5,797,572
2025-12-31	26.500	26.500	26.000	26.050	26.050	3,737,721
2025-12-30	26.250	26.650	25.950	26.600	26.600	4,678,780
2025-12-29	26.400	26.500	26.050	26.500	26.500	3,484,089
2025-12-26	26.200	26.400	25.800	26.300	26.300	4,405,837
2025-12-24	26.200	26.550	25.850	26.150	26.150	6,679,295
2025-12-23	26.500	26.800	26.400	26.400	26.400	5,152,884
2025-12-22	26.100	26.500	25.850	26.500	26.500	6,498,793
2025-12-19	25.800	26.300	25.500	26.100	26.100	8,915,816
2025-12-18	26.400	26.500	25.800	25.850	25.850	14,914,873
2025-12-17	26.300	27.200	26.150	26.750	26.750	19,199,330
2025-12-16	26.150	26.150	25.550	25.800	25.800	9,673,422
2025-12-15	25.900	26.400	25.550	25.800	25.800	14,633,455
2025-12-12	26.100	26.150	25.350	25.500	25.500	17,601,201
2025-12-11	26.200	26.900	26.150	26.400	26.400	18,783,953
2025-12-10	26.750	26.800	26.000	26.450	26.450	21,472,034
2025-12-09	27.650	27.900	27.250	27.900	27.900	12,259,652
2025-12-08	28.000	28.400	26.650	27.600	27.600	25,506,519
2025-12-05	30.450	31.100	28.400	28.400	28.400	81,907,079
2025-12-04	31.000	31.550	31.000	31.550	31.550	34,103,411
2025-12-03	28.250	29.800	27.900	28.700	28.700	29,259,317
2025-12-02	27.600	28.700	27.350	28.200	28.200	28,923,547
2025-12-01	27.950	28.900	27.150	27.350	27.350	24,420,735
2025-11-28	26.050	27.300	25.800	26.500	26.500	18,258,274
2025-11-27	26.000	26.150	24.900	25.300	25.300	8,368,560
2025-11-26	26.000	26.850	25.500	25.850	25.850	20,289,358
2025-11-25	23.850	25.000	23.650	24.650	24.650	8,550,977
2025-11-24	23.300	23.750	23.200	23.650	23.650	2,530,804
2025-11-21	23.750	24.050	22.750	22.900	22.900	6,110,681
2025-11-20	23.550	24.250	23.550	24.000	24.000	5,097,794
2025-11-19	23.600	23.900	23.050	23.250	23.250	3,942,613
2025-11-18	23.500	23.850	23.100	23.300	23.300	3,171,411
2025-11-17	23.750	23.950	23.250	23.400	23.400	2,985,841
2025-11-14	23.350	24.650	23.150	23.450	23.450	7,189,906
2025-11-13	23.500	23.600	23.200	23.350	23.350	2,810,231
2025-11-12	23.350	23.850	23.350	23.800	23.800	2,905,056
2025-11-11	23.150	23.450	23.000	23.050	23.050	1,771,403
2025-11-10	23.550	23.550	22.800	22.950	22.950	1,929,635
2025-11-07	23.800	23.850	23.150	23.200	23.200	2,074,612
2025-11-06	23.300	23.600	23.300	23.500	23.500	1,630,552
2025-11-05	23.200	23.300	22.800	23.100	23.100	3,315,946
2025-11-04	24.150	24.250	23.350	23.450	23.450	3,454,924
2025-11-03	24.500	24.800	24.050	24.100	24.100	2,103,981
2025-10-31	25.250	25.450	24.150	24.200	24.200	5,710,006
2025-10-30	24.650	25.500	24.500	25.100	25.100	10,763,000
2025-10-29	24.000	24.500	23.950	24.450	24.450	1,945,611
2025-10-28	24.200	24.450	23.750	23.950	23.950	3,309,544
2025-10-27	24.700	24.750	24.050	24.350	24.350	2,354,728

← NewerPage 4 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.