Sincere Navigation Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	24.550	24.600	23.300	23.500	23.500	3,506,203
2025-05-02	23.400	25.150	23.400	24.400	24.400	7,549,976
2025-04-30	23.550	23.550	23.100	23.100	23.100	1,959,507
2025-04-29	23.600	23.700	23.350	23.550	23.550	1,081,101
2025-04-28	23.300	23.650	23.150	23.600	23.600	1,946,593
2025-04-25	23.450	23.750	23.050	23.100	23.100	2,594,191
2025-04-24	22.950	23.200	22.850	23.100	23.100	2,563,767
2025-04-23	22.700	22.800	22.550	22.750	22.750	1,981,580
2025-04-22	22.050	22.500	22.000	22.150	22.150	1,566,309
2025-04-21	22.800	23.050	22.150	22.250	22.250	2,133,470
2025-04-18	23.000	23.500	22.850	23.050	23.050	3,381,235
2025-04-17	22.200	22.900	22.000	22.850	22.850	2,812,291
2025-04-16	22.800	22.850	22.300	22.450	22.450	3,064,754
2025-04-15	22.950	23.050	22.500	23.050	23.050	4,922,133
2025-04-14	22.000	23.150	22.000	22.600	22.600	7,925,306
2025-04-11	20.050	21.800	19.350	21.400	21.400	9,639,500
2025-04-10	20.150	20.150	20.150	20.150	20.150	1,637,685
2025-04-09	19.600	19.800	18.350	18.350	18.350	8,092,972
2025-04-08	20.350	20.600	20.350	20.350	20.350	6,790,390
2025-04-07	22.600	22.600	22.600	22.600	22.600	962,900
2025-04-02	24.800	25.200	24.600	25.100	25.100	1,474,880
2025-04-01	24.600	25.000	24.500	24.900	24.900	2,929,279
2025-03-31	25.000	25.300	24.600	24.600	24.600	3,983,399
2025-03-28	26.450	26.500	25.450	25.800	25.800	5,007,449
2025-03-27	26.750	27.050	26.350	26.550	26.550	3,872,136
2025-03-26	26.700	26.950	26.650	26.800	26.800	1,621,901
2025-03-25	27.250	27.300	26.500	26.650	26.650	3,970,877
2025-03-24	27.150	27.300	26.800	27.100	27.100	2,513,655
2025-03-21	27.450	27.500	27.100	27.100	27.100	2,115,694
2025-03-20	27.650	27.750	27.300	27.300	27.300	3,357,098
2025-03-19	27.700	28.100	27.500	27.550	27.550	5,430,129
2025-03-18	27.800	27.950	27.550	27.600	27.600	4,399,679
2025-03-17	28.000	28.050	27.500	27.700	27.700	4,805,210
2025-03-14	27.350	27.900	27.050	27.750	27.750	8,673,356
2025-03-13	28.100	28.100	27.150	27.300	27.300	6,440,693
2025-03-12	28.350	28.400	27.450	27.500	27.500	8,858,994
2025-03-11	27.100	28.200	26.900	28.200	28.200	10,550,026
2025-03-10	28.050	28.100	27.650	27.900	27.900	6,235,073
2025-03-07	27.800	28.250	27.600	27.700	27.700	7,236,399
2025-03-06	27.800	28.000	27.450	27.600	27.600	4,643,050
2025-03-05	28.200	28.250	27.200	27.850	27.850	8,567,332
2025-03-04	27.000	28.000	26.700	27.800	27.800	8,733,106
2025-03-03	26.700	27.300	26.300	27.000	27.000	8,336,040
2025-02-27	27.850	29.000	27.650	27.650	27.650	35,735,596
2025-02-26	28.000	28.300	27.550	27.550	27.550	10,016,210
2025-02-25	28.150	28.400	27.450	27.550	27.550	21,258,975
2025-02-24	27.700	28.600	27.500	28.050	28.050	38,364,121
2025-02-21	27.300	27.550	27.150	27.250	27.250	3,688,802
2025-02-20	27.450	27.950	27.250	27.250	27.250	12,616,580
2025-02-19	27.750	27.800	27.050	27.300	27.300	5,171,349
2025-02-18	27.800	27.900	27.200	27.600	27.600	6,389,052
2025-02-17	27.050	28.300	26.950	27.800	27.800	16,848,765
2025-02-14	27.100	27.550	26.600	27.100	27.100	21,496,121
2025-02-13	25.100	27.400	25.050	27.100	27.100	21,534,582
2025-02-12	24.550	25.050	24.450	24.950	24.950	3,857,991
2025-02-11	24.500	24.650	24.300	24.300	24.300	2,348,284
2025-02-10	24.350	24.800	24.200	24.750	24.750	1,541,827
2025-02-07	24.300	24.450	24.200	24.350	24.350	1,150,221
2025-02-06	24.200	24.500	24.050	24.400	24.400	1,760,339
2025-02-05	23.950	24.350	23.900	24.100	24.100	2,630,095

← NewerPage 7 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.