Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.450	24.700	24.250	24.600	24.600	2,478,524
2025-10-22	24.650	24.900	24.350	24.450	24.450	2,825,570
2025-10-21	24.300	24.550	24.100	24.500	24.500	3,047,810
2025-10-20	24.900	25.050	24.150	24.250	24.250	5,807,411
2025-10-17	26.000	26.300	24.800	24.950	24.950	13,931,667
2025-10-16	25.500	25.800	25.200	25.600	25.600	11,655,601
2025-10-15	24.500	26.250	23.900	25.500	25.500	59,875,306
2025-10-14	23.350	24.800	23.350	24.800	24.800	14,374,895
2025-10-13	22.250	22.600	21.950	22.550	22.550	2,621,984
2025-10-09	22.400	22.800	22.350	22.400	22.400	1,805,113
2025-10-08	22.550	22.600	22.350	22.400	22.400	1,569,509
2025-10-07	22.200	22.500	22.100	22.400	22.400	1,615,956
2025-10-03	22.100	22.200	21.900	21.950	21.950	3,680,960
2025-10-02	22.500	22.600	22.200	22.350	22.350	4,333,225
2025-10-01	23.050	23.050	22.650	22.800	22.800	2,188,438
2025-09-30	23.100	23.200	22.800	23.100	23.100	1,139,250
2025-09-29	23.150	23.150	23.150	23.150	23.150	0
2025-09-26	23.600	23.650	23.100	23.150	23.150	1,804,786
2025-09-25	23.250	23.750	23.250	23.600	23.600	4,512,534
2025-09-24	22.850	23.150	22.850	23.050	23.050	2,276,816
2025-09-23	22.700	22.800	22.400	22.600	22.600	2,191,235
2025-09-22	23.800	23.800	22.700	22.900	22.900	4,480,440
2025-09-19	23.400	23.750	23.250	23.650	23.650	2,351,580
2025-09-18	23.100	23.550	23.100	23.300	23.300	2,850,392
2025-09-17	22.950	23.300	22.850	22.900	22.900	2,053,776
2025-09-16	22.950	23.200	22.850	22.950	22.950	1,715,416
2025-09-15	22.800	23.000	22.700	22.950	22.950	1,534,207
2025-09-12	23.150	23.150	22.850	22.900	22.900	1,504,302
2025-09-11	23.200	23.700	23.100	23.200	23.200	3,887,677
2025-09-10	22.750	23.250	22.750	22.900	22.900	5,414,300
2025-09-09	22.450	22.500	22.300	22.350	22.350	1,147,416
2025-09-08	22.550	22.550	22.250	22.250	22.250	1,640,646
2025-09-05	22.800	22.800	22.450	22.550	22.550	1,023,505
2025-09-04	22.500	22.700	22.500	22.700	22.700	960,584
2025-09-03	22.550	22.550	22.200	22.250	22.250	1,761,525
2025-09-02	22.800	22.800	22.350	22.450	22.450	1,467,819
2025-09-01	23.000	23.300	22.600	22.700	22.700	1,546,511
2025-08-29	23.650	23.650	22.850	22.900	22.900	3,573,262
2025-08-28	23.700	24.100	23.500	23.650	23.650	1,964,780
2025-08-27	23.800	24.000	23.550	23.550	23.550	2,056,087
2025-08-26	23.800	23.900	23.500	23.500	23.500	2,136,663
2025-08-25	24.250	24.300	23.800	24.050	24.050	1,486,414
2025-08-22	24.150	24.300	23.800	23.800	23.800	1,621,499
2025-08-21	24.200	24.500	24.100	24.150	24.150	1,998,422
2025-08-20	24.550	24.600	23.800	24.200	24.200	4,205,195
2025-08-19	24.600	25.050	24.100	24.700	24.700	3,637,208
2025-08-18	24.950	25.300	24.700	24.750	24.750	6,331,755
2025-08-15	24.500	24.700	24.200	24.650	24.650	3,575,218
2025-08-14	23.850	24.550	23.850	24.500	24.500	7,026,028
2025-08-13	24.050	24.100	23.400	23.600	23.600	2,919,911
2025-08-12	23.700	24.300	23.650	24.050	24.050	5,266,419
2025-08-11	23.750	24.100	23.600	23.700	23.700	7,308,598
2025-08-08	22.350	23.300	22.350	23.250	23.250	4,759,857
2025-08-07	22.050	22.200	22.050	22.150	22.150	1,251,112
2025-08-06	22.000	22.150	21.900	22.050	22.050	1,198,419
2025-08-05	22.100	22.200	21.850	22.000	22.000	1,678,053
2025-08-04	21.700	22.200	21.200	22.050	22.050	3,361,171
2025-08-01	21.850	22.400	21.600	22.300	22.300	1,687,670
2025-07-31	22.800	22.800	21.950	22.050	22.050	2,691,139
2025-07-30	22.500	22.900	22.300	22.800	22.800	1,831,140

← NewerPage 5 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.