Sincere Navigation Corporation (TPE:2605)
Taiwan · Delayed Price · Currency is TWD 22.90
+0.55 (2.46%)
Sep 10, 2025, 2:38 PM CST
Sincere Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.75 | 23.25 | 22.75 | 22.90 | - | 2.46% | 1,657,382 |
| Sep 9, 2025 | 22.45 | 22.50 | 22.30 | 22.35 | 22.35 | 0.45% | 1,073,277 |
| Sep 8, 2025 | 22.55 | 22.55 | 22.25 | 22.25 | 22.25 | -1.33% | 1,653,031 |
| Sep 5, 2025 | 22.80 | 22.80 | 22.45 | 22.55 | 22.55 | -0.66% | 1,032,430 |
| Sep 4, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | 2.02% | 970,041 |
| Sep 3, 2025 | 22.55 | 22.55 | 22.20 | 22.25 | 22.25 | -0.89% | 1,775,319 |
| Sep 2, 2025 | 22.80 | 22.80 | 22.35 | 22.45 | 22.45 | -1.10% | 1,482,333 |
| Sep 1, 2025 | 23.00 | 23.30 | 22.60 | 22.70 | 22.70 | -0.87% | 1,557,418 |
| Aug 29, 2025 | 23.65 | 23.65 | 22.85 | 22.90 | 22.90 | -3.17% | 3,598,831 |
| Aug 28, 2025 | 23.70 | 24.10 | 23.50 | 23.65 | 23.65 | 0.42% | 1,974,365 |
| Aug 27, 2025 | 23.80 | 24.00 | 23.55 | 23.55 | 23.55 | 0.21% | 2,063,754 |
| Aug 26, 2025 | 23.80 | 23.90 | 23.50 | 23.50 | 23.50 | -2.29% | 2,149,513 |
| Aug 25, 2025 | 24.25 | 24.30 | 23.80 | 24.05 | 24.05 | 1.05% | 1,495,250 |
| Aug 22, 2025 | 24.15 | 24.30 | 23.80 | 23.80 | 23.80 | -1.45% | 1,629,082 |
| Aug 21, 2025 | 24.20 | 24.50 | 24.10 | 24.15 | 24.15 | -0.21% | 2,004,459 |
| Aug 20, 2025 | 24.55 | 24.60 | 23.80 | 24.20 | 24.20 | -2.02% | 4,223,361 |
| Aug 19, 2025 | 24.60 | 25.05 | 24.10 | 24.70 | 24.70 | -0.20% | 3,655,073 |
| Aug 18, 2025 | 24.95 | 25.30 | 24.70 | 24.75 | 24.75 | 0.41% | 6,362,757 |
| Aug 15, 2025 | 24.50 | 24.70 | 24.20 | 24.65 | 24.65 | 0.61% | 3,598,541 |
| Aug 14, 2025 | 23.85 | 24.55 | 23.85 | 24.50 | 24.50 | 3.81% | 7,053,153 |
| Aug 13, 2025 | 24.05 | 24.10 | 23.40 | 23.60 | 23.60 | -1.87% | 2,936,514 |
| Aug 12, 2025 | 23.70 | 24.30 | 23.65 | 24.05 | 24.05 | 1.48% | 5,287,954 |
| Aug 11, 2025 | 23.75 | 24.10 | 23.60 | 23.70 | 23.70 | 1.94% | 7,335,941 |
| Aug 8, 2025 | 22.35 | 23.30 | 22.35 | 23.25 | 23.25 | 4.97% | 4,789,066 |
| Aug 7, 2025 | 22.05 | 22.20 | 22.05 | 22.15 | 22.15 | 0.45% | 1,260,808 |
| Aug 6, 2025 | 22.00 | 22.15 | 21.90 | 22.05 | 22.05 | 0.23% | 1,206,299 |
| Aug 5, 2025 | 22.10 | 22.20 | 21.85 | 22.00 | 22.00 | -0.23% | 1,686,296 |
| Aug 4, 2025 | 21.70 | 22.20 | 21.20 | 22.05 | 22.05 | -1.12% | 3,369,212 |
| Aug 1, 2025 | 21.85 | 22.40 | 21.60 | 22.30 | 22.30 | 1.13% | 1,687,670 |
| Jul 31, 2025 | 22.80 | 22.80 | 21.95 | 22.05 | 22.05 | -3.29% | 2,710,968 |
| Jul 30, 2025 | 22.50 | 22.90 | 22.30 | 22.80 | 22.80 | 1.33% | 1,837,773 |
| Jul 29, 2025 | 22.80 | 23.05 | 22.50 | 22.50 | 22.50 | -2.39% | 2,390,039 |
| Jul 28, 2025 | 23.60 | 23.60 | 22.85 | 23.05 | 23.05 | -2.12% | 3,560,956 |
| Jul 25, 2025 | 23.50 | 24.00 | 23.30 | 23.55 | 23.55 | 3.06% | 10,203,901 |
| Jul 24, 2025 | 22.80 | 23.00 | 22.50 | 22.85 | 22.85 | 2.01% | 4,349,957 |
| Jul 23, 2025 | 21.90 | 22.60 | 21.90 | 22.40 | 22.40 | 3.70% | 3,463,264 |
| Jul 22, 2025 | 22.00 | 22.15 | 21.55 | 21.60 | 21.60 | -2.26% | 2,258,880 |
| Jul 21, 2025 | 22.10 | 22.40 | 21.90 | 22.10 | 22.10 | 0.23% | 1,601,558 |
| Jul 18, 2025 | 22.10 | 22.45 | 21.95 | 22.05 | 22.05 | 0.68% | 3,091,609 |
| Jul 17, 2025 | 21.80 | 21.95 | 21.55 | 21.90 | 21.90 | 1.86% | 2,008,033 |
| Jul 16, 2025 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | 0.94% | 1,687,101 |
| Jul 15, 2025 | 21.85 | 22.05 | 21.30 | 21.30 | 21.30 | -0.93% | 2,388,211 |
| Jul 14, 2025 | 21.20 | 21.70 | 20.95 | 21.50 | 21.50 | 3.37% | 2,560,479 |
| Jul 11, 2025 | 20.80 | 20.95 | 20.50 | 20.80 | 20.80 | -6.52% | 2,963,301 |
| Jul 10, 2025 | 22.40 | 22.45 | 22.10 | 22.25 | 20.95 | -1.11% | 3,496,400 |
| Jul 9, 2025 | 22.45 | 22.55 | 22.25 | 22.50 | 21.19 | 1.12% | 2,315,562 |
| Jul 8, 2025 | 22.30 | 22.55 | 22.20 | 22.25 | 20.95 | -1.33% | 1,463,455 |
| Jul 7, 2025 | 22.35 | 22.65 | 22.10 | 22.55 | 21.23 | 0.45% | 1,452,062 |
| Jul 4, 2025 | 22.60 | 22.70 | 22.45 | 22.45 | 21.14 | -0.66% | 1,169,929 |
| Jul 3, 2025 | 22.20 | 22.70 | 22.20 | 22.60 | 21.28 | 1.80% | 2,450,435 |