Sincere Navigation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.200 | 24.200 | 23.650 | 23.700 | 23.700 | 2,120,925 |
| 2025-02-03 | 24.250 | 24.400 | 23.750 | 23.950 | 23.950 | 3,421,711 |
| 2025-01-22 | 24.650 | 24.650 | 24.350 | 24.600 | 24.600 | 2,514,650 |
| 2025-01-21 | 25.100 | 25.250 | 24.650 | 24.650 | 24.650 | 2,411,472 |
| 2025-01-20 | 25.450 | 25.450 | 24.800 | 24.950 | 24.950 | 2,113,216 |
| 2025-01-17 | 25.200 | 25.450 | 25.050 | 25.300 | 25.300 | 2,556,831 |
| 2025-01-16 | 25.400 | 25.550 | 25.050 | 25.150 | 25.150 | 1,671,149 |
| 2025-01-15 | 24.950 | 25.700 | 24.750 | 25.150 | 25.150 | 3,547,403 |
| 2025-01-14 | 24.950 | 25.450 | 24.750 | 25.000 | 25.000 | 2,855,527 |
| 2025-01-13 | 25.250 | 25.550 | 24.400 | 24.600 | 24.600 | 3,718,232 |
| 2025-01-10 | 24.300 | 25.300 | 24.300 | 25.200 | 25.200 | 4,363,400 |
| 2025-01-09 | 25.300 | 25.300 | 24.300 | 24.300 | 24.300 | 4,128,489 |
| 2025-01-08 | 25.100 | 25.350 | 25.000 | 25.300 | 25.300 | 1,240,345 |
| 2025-01-07 | 25.550 | 25.550 | 25.100 | 25.150 | 25.150 | 1,958,750 |
| 2025-01-06 | 25.450 | 25.650 | 25.250 | 25.600 | 25.600 | 1,799,418 |
| 2025-01-03 | 25.800 | 26.000 | 25.150 | 25.250 | 25.250 | 2,677,296 |
| 2025-01-02 | 25.050 | 26.100 | 25.050 | 25.500 | 25.500 | 4,152,229 |
| 2024-12-31 | 25.200 | 25.250 | 24.950 | 25.050 | 25.050 | 1,353,351 |
| 2024-12-30 | 24.850 | 25.250 | 24.850 | 25.100 | 25.100 | 1,256,920 |
| 2024-12-27 | 25.100 | 25.100 | 24.850 | 24.850 | 24.850 | 1,625,374 |
| 2024-12-26 | 25.100 | 25.250 | 25.050 | 25.100 | 25.100 | 780,168 |
| 2024-12-25 | 25.250 | 25.300 | 24.900 | 25.050 | 25.050 | 1,904,487 |
| 2024-12-24 | 25.100 | 25.450 | 25.000 | 25.150 | 25.150 | 1,994,359 |
| 2024-12-23 | 25.000 | 25.150 | 24.900 | 25.000 | 25.000 | 1,447,940 |
| 2024-12-20 | 25.100 | 25.350 | 24.700 | 24.800 | 24.800 | 3,646,306 |
| 2024-12-19 | 25.400 | 25.700 | 25.050 | 25.150 | 25.150 | 3,711,146 |
| 2024-12-18 | 25.600 | 25.650 | 25.350 | 25.550 | 25.550 | 2,237,520 |
| 2024-12-17 | 25.150 | 25.800 | 25.150 | 25.650 | 25.650 | 3,003,864 |
| 2024-12-16 | 25.600 | 25.750 | 25.000 | 25.000 | 25.000 | 4,558,203 |
| 2024-12-13 | 25.700 | 26.100 | 25.550 | 25.600 | 25.600 | 3,211,266 |
| 2024-12-12 | 26.150 | 26.300 | 25.850 | 25.900 | 25.900 | 3,455,260 |
| 2024-12-11 | 26.450 | 26.600 | 26.000 | 26.050 | 26.050 | 4,187,007 |
| 2024-12-10 | 26.950 | 27.250 | 26.550 | 26.600 | 26.600 | 3,518,100 |
| 2024-12-09 | 26.650 | 27.300 | 26.550 | 27.000 | 27.000 | 7,757,953 |
| 2024-12-06 | 26.250 | 26.700 | 26.250 | 26.550 | 26.550 | 3,477,920 |
| 2024-12-05 | 26.400 | 26.450 | 26.250 | 26.250 | 26.250 | 2,775,702 |
| 2024-12-04 | 26.700 | 26.750 | 26.200 | 26.300 | 26.300 | 4,871,019 |
| 2024-12-03 | 26.300 | 26.800 | 26.300 | 26.700 | 26.700 | 4,514,749 |
| 2024-12-02 | 26.400 | 26.700 | 26.250 | 26.250 | 26.250 | 4,637,412 |
| 2024-11-29 | 26.250 | 26.700 | 26.250 | 26.350 | 26.350 | 4,530,301 |
| 2024-11-28 | 26.500 | 26.800 | 26.200 | 26.200 | 26.200 | 5,732,019 |
| 2024-11-27 | 27.400 | 27.650 | 26.300 | 26.450 | 26.450 | 10,654,298 |
| 2024-11-26 | 27.400 | 27.700 | 27.300 | 27.300 | 27.300 | 4,269,200 |
| 2024-11-25 | 27.550 | 27.800 | 27.400 | 27.400 | 27.400 | 6,029,611 |
| 2024-11-22 | 28.200 | 28.200 | 27.700 | 27.700 | 27.700 | 6,976,321 |
| 2024-11-21 | 28.400 | 28.650 | 28.050 | 28.200 | 28.200 | 7,712,332 |
| 2024-11-20 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 9,296,969 |
| 2024-11-19 | 28.400 | 28.800 | 28.200 | 28.650 | 28.650 | 9,885,405 |
| 2024-11-18 | 28.700 | 28.850 | 28.200 | 28.200 | 28.200 | 7,083,501 |
| 2024-11-15 | 28.400 | 29.000 | 28.150 | 28.600 | 28.600 | 13,992,188 |
| 2024-11-14 | 28.300 | 28.600 | 27.850 | 27.900 | 27.900 | 8,237,222 |
| 2024-11-13 | 28.400 | 28.600 | 28.100 | 28.250 | 28.250 | 11,986,703 |
| 2024-11-12 | 27.300 | 28.600 | 27.100 | 28.050 | 28.050 | 18,670,023 |
| 2024-11-11 | 27.250 | 27.800 | 27.100 | 27.350 | 27.350 | 7,916,570 |
| 2024-11-08 | 27.400 | 27.500 | 26.800 | 26.850 | 26.850 | 4,927,550 |
| 2024-11-07 | 27.000 | 27.150 | 26.700 | 27.100 | 27.100 | 2,703,786 |
| 2024-11-06 | 26.700 | 27.150 | 26.500 | 27.000 | 27.000 | 4,054,848 |
| 2024-11-05 | 26.300 | 26.800 | 26.300 | 26.600 | 26.600 | 2,636,761 |
| 2024-11-04 | 26.800 | 26.950 | 26.250 | 26.250 | 26.250 | 3,570,532 |
| 2024-11-01 | 25.950 | 26.750 | 25.850 | 26.650 | 26.650 | 5,076,426 |
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.