Sincere Navigation Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.250 | 26.450 | 26.050 | 26.050 | 26.050 | 3,701,754 |
| 2024-10-29 | 26.350 | 26.500 | 25.900 | 26.050 | 26.050 | 4,270,118 |
| 2024-10-28 | 26.850 | 27.000 | 26.250 | 26.350 | 26.350 | 4,125,626 |
| 2024-10-25 | 26.550 | 26.850 | 26.400 | 26.550 | 26.550 | 3,007,911 |
| 2024-10-24 | 26.700 | 26.850 | 26.450 | 26.500 | 26.500 | 3,726,592 |
| 2024-10-23 | 27.000 | 27.200 | 26.750 | 26.750 | 26.750 | 3,992,056 |
| 2024-10-22 | 27.450 | 27.450 | 26.900 | 26.950 | 26.950 | 4,286,395 |
| 2024-10-21 | 26.850 | 27.400 | 26.850 | 27.400 | 27.400 | 4,039,560 |
| 2024-10-18 | 27.100 | 27.200 | 26.700 | 26.850 | 26.850 | 4,524,668 |
| 2024-10-17 | 26.900 | 27.500 | 26.850 | 27.050 | 27.050 | 3,889,663 |
| 2024-10-16 | 26.650 | 27.100 | 26.350 | 27.000 | 27.000 | 3,997,829 |
| 2024-10-15 | 27.200 | 27.250 | 26.750 | 26.750 | 26.750 | 5,823,694 |
| 2024-10-14 | 27.000 | 27.300 | 26.850 | 27.050 | 27.050 | 3,462,620 |
| 2024-10-11 | 27.200 | 27.700 | 26.900 | 26.900 | 26.900 | 5,223,940 |
| 2024-10-09 | 28.150 | 28.200 | 27.100 | 27.350 | 27.350 | 9,037,081 |
| 2024-10-08 | 28.450 | 28.750 | 28.050 | 28.050 | 28.050 | 6,878,165 |
| 2024-10-07 | 29.150 | 29.150 | 28.050 | 28.600 | 28.600 | 9,089,023 |
| 2024-10-04 | 28.850 | 29.150 | 28.450 | 28.800 | 28.800 | 19,093,150 |
| 2024-10-01 | 29.700 | 30.450 | 29.500 | 29.600 | 29.600 | 22,646,573 |
| 2024-09-30 | 30.750 | 31.400 | 29.850 | 29.900 | 29.900 | 77,864,395 |
| 2024-09-27 | 28.700 | 30.150 | 28.700 | 30.150 | 30.150 | 50,513,663 |
| 2024-09-26 | 27.600 | 27.900 | 27.300 | 27.450 | 27.450 | 10,613,204 |
| 2024-09-25 | 26.850 | 27.700 | 26.750 | 27.450 | 27.450 | 12,026,589 |
| 2024-09-24 | 26.000 | 27.150 | 26.000 | 26.750 | 26.750 | 10,337,780 |
| 2024-09-23 | 25.700 | 26.000 | 25.650 | 25.900 | 25.900 | 2,046,212 |
| 2024-09-20 | 26.000 | 26.100 | 25.600 | 25.600 | 25.600 | 2,920,880 |
| 2024-09-19 | 25.650 | 25.750 | 25.400 | 25.650 | 25.650 | 2,565,600 |
| 2024-09-18 | 25.600 | 26.000 | 25.550 | 25.600 | 25.600 | 2,406,030 |
| 2024-09-16 | 25.550 | 25.600 | 25.400 | 25.500 | 25.500 | 1,419,183 |
| 2024-09-13 | 25.300 | 25.700 | 25.200 | 25.600 | 25.600 | 1,710,427 |
| 2024-09-12 | 25.600 | 25.600 | 25.200 | 25.250 | 25.250 | 2,399,653 |
| 2024-09-11 | 25.250 | 25.500 | 25.100 | 25.300 | 25.300 | 1,621,730 |
| 2024-09-10 | 25.600 | 25.850 | 25.150 | 25.200 | 25.200 | 2,100,300 |
| 2024-09-09 | 25.100 | 25.600 | 25.100 | 25.550 | 25.550 | 1,139,612 |
| 2024-09-06 | 25.500 | 25.700 | 25.300 | 25.650 | 25.650 | 1,638,033 |
| 2024-09-05 | 25.900 | 26.250 | 25.250 | 25.400 | 25.400 | 3,592,110 |
| 2024-09-04 | 26.000 | 26.050 | 25.150 | 25.600 | 25.600 | 5,956,409 |
| 2024-09-03 | 27.150 | 27.350 | 26.750 | 26.750 | 26.750 | 2,258,078 |
| 2024-09-02 | 27.900 | 27.900 | 27.000 | 27.000 | 27.000 | 3,380,432 |
| 2024-08-30 | 27.500 | 28.200 | 27.500 | 27.800 | 27.800 | 6,022,763 |
| 2024-08-29 | 27.200 | 27.300 | 26.950 | 27.200 | 27.200 | 2,484,021 |
| 2024-08-28 | 27.400 | 27.500 | 27.150 | 27.150 | 27.150 | 2,379,879 |
| 2024-08-27 | 27.600 | 27.650 | 27.100 | 27.400 | 27.400 | 4,046,385 |
| 2024-08-26 | 26.950 | 28.700 | 26.950 | 27.500 | 27.500 | 10,896,911 |
| 2024-08-23 | 27.100 | 27.150 | 26.600 | 26.800 | 26.800 | 2,749,108 |
| 2024-08-22 | 26.850 | 27.300 | 26.850 | 27.200 | 27.200 | 2,925,647 |
| 2024-08-21 | 26.500 | 26.850 | 26.400 | 26.800 | 26.800 | 2,727,436 |
| 2024-08-20 | 26.950 | 27.050 | 26.550 | 26.600 | 26.600 | 2,693,530 |
| 2024-08-19 | 27.050 | 27.050 | 26.600 | 26.750 | 26.750 | 1,922,868 |
| 2024-08-16 | 27.100 | 27.350 | 26.800 | 26.900 | 26.900 | 4,146,094 |
| 2024-08-15 | 26.750 | 27.250 | 26.650 | 27.000 | 27.000 | 4,283,161 |
| 2024-08-14 | 26.500 | 26.950 | 26.400 | 26.550 | 26.550 | 3,271,600 |
| 2024-08-13 | 26.750 | 26.750 | 26.050 | 26.350 | 26.350 | 2,453,211 |
| 2024-08-12 | 26.550 | 26.600 | 25.950 | 26.300 | 26.300 | 3,944,365 |
| 2024-08-09 | 25.850 | 26.300 | 25.600 | 25.800 | 25.800 | 3,720,896 |
| 2024-08-08 | 25.800 | 26.100 | 25.450 | 25.450 | 25.450 | 2,476,919 |
| 2024-08-07 | 25.100 | 26.450 | 24.950 | 26.250 | 26.250 | 3,666,974 |
| 2024-08-06 | 25.150 | 26.200 | 24.200 | 24.900 | 24.900 | 6,117,430 |
| 2024-08-05 | 26.250 | 26.250 | 24.250 | 24.600 | 24.600 | 5,509,175 |
| 2024-08-02 | 27.000 | 27.650 | 26.800 | 26.800 | 26.800 | 4,054,300 |
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.