Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	22.500	22.900	22.300	22.800	22.800	1,831,140
2025-07-29	22.800	23.050	22.500	22.500	22.500	2,379,302
2025-07-28	23.600	23.600	22.850	23.050	23.050	3,544,522
2025-07-25	23.500	24.000	23.300	23.550	23.550	10,176,397
2025-07-24	22.800	23.000	22.500	22.850	22.850	4,330,529
2025-07-23	21.900	22.600	21.900	22.400	22.400	3,447,774
2025-07-22	22.000	22.150	21.550	21.600	21.600	2,247,651
2025-07-21	22.100	22.400	21.900	22.100	22.100	1,591,892
2025-07-18	22.100	22.450	21.950	22.050	22.050	3,081,721
2025-07-17	21.800	21.950	21.550	21.900	21.900	2,002,009
2025-07-16	21.800	21.900	21.500	21.500	21.500	1,682,280
2025-07-15	21.850	22.050	21.300	21.300	21.300	2,378,700
2025-07-14	21.200	21.700	20.950	21.500	21.500	2,549,082
2025-07-11	20.800	20.950	20.500	20.800	20.800	2,932,678
2025-07-10	22.400	22.450	22.100	22.250	20.950	3,472,831
2025-07-09	22.450	22.550	22.250	22.500	21.185	2,309,216
2025-07-08	22.300	22.550	22.200	22.250	20.950	1,454,243
2025-07-07	22.350	22.650	22.100	22.550	21.233	1,447,213
2025-07-04	22.600	22.700	22.450	22.450	22.450	1,162,360
2025-07-03	22.200	22.700	22.200	22.600	22.600	2,443,851
2025-07-02	22.100	22.300	21.900	22.200	22.200	1,560,402
2025-07-01	21.800	22.100	21.800	21.900	21.900	1,113,050
2025-06-30	22.350	22.350	21.700	21.700	21.700	2,166,262
2025-06-27	22.400	22.500	22.300	22.350	22.350	1,300,290
2025-06-26	22.350	22.600	22.300	22.300	22.300	1,880,582
2025-06-25	22.400	22.450	22.200	22.250	22.250	1,464,225
2025-06-24	22.400	22.600	22.200	22.250	22.250	3,143,585
2025-06-23	22.350	22.750	22.050	22.700	22.700	3,850,095
2025-06-20	22.300	22.550	21.900	21.950	21.950	2,121,628
2025-06-19	22.950	23.000	22.300	22.350	22.350	3,239,601
2025-06-18	23.050	23.100	22.800	22.950	22.950	1,963,784
2025-06-17	23.350	23.400	22.850	23.050	23.050	2,004,739
2025-06-16	23.000	23.400	22.750	23.300	23.300	2,565,659
2025-06-13	23.400	23.650	22.900	23.000	23.000	3,966,749
2025-06-12	23.500	23.500	23.050	23.100	23.100	2,301,412
2025-06-11	23.550	23.650	23.350	23.450	23.450	1,202,871
2025-06-10	23.450	23.650	23.300	23.400	23.400	2,146,029
2025-06-09	23.300	23.300	23.100	23.150	23.150	1,119,960
2025-06-06	23.550	23.650	23.050	23.150	23.150	1,621,950
2025-06-05	23.600	23.650	23.050	23.050	23.050	1,825,497
2025-06-04	23.500	23.750	23.500	23.600	23.600	1,284,168
2025-06-03	23.650	23.650	23.200	23.250	23.250	1,386,032
2025-06-02	23.950	24.000	23.350	23.350	23.350	1,937,201
2025-05-29	23.500	23.900	23.500	23.800	23.800	2,312,020
2025-05-28	24.000	24.000	23.300	23.350	23.350	1,661,479
2025-05-27	23.800	24.050	23.550	23.550	23.550	1,639,071
2025-05-26	23.800	24.100	23.750	23.750	23.750	1,959,201
2025-05-23	24.350	24.500	23.950	24.000	24.000	2,114,062
2025-05-22	24.300	24.500	23.700	24.250	24.250	3,303,501
2025-05-21	24.150	24.400	24.050	24.300	24.300	2,019,103
2025-05-20	25.000	25.100	24.250	24.250	24.250	4,693,570
2025-05-19	25.800	26.000	24.650	24.700	24.700	11,356,622
2025-05-16	24.350	25.600	24.300	25.250	25.250	9,568,185
2025-05-15	24.750	24.800	24.050	24.050	24.050	3,309,251
2025-05-14	24.450	24.850	24.150	24.600	24.600	4,912,890
2025-05-13	24.600	24.950	23.950	24.100	24.100	6,344,325
2025-05-12	24.100	24.300	23.800	23.850	23.850	3,066,840
2025-05-09	23.350	23.550	23.150	23.450	23.450	1,576,259
2025-05-08	23.300	23.600	23.150	23.300	23.300	1,497,300
2025-05-07	23.700	23.700	23.250	23.300	23.300	1,398,399

← NewerPage 6 of 21 · 1,221 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.