Sincere Navigation Corporation (TPE:2605)
Taiwan · Delayed Price · Currency is TWD 27.75
-1.50 (-5.13%)
Feb 2, 2026, 1:35 PM CST
Sincere Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.20 | 30.50 | 29.20 | 29.25 | 29.25 | -1.02% | 17,006,664 |
| Jan 29, 2026 | 30.75 | 31.50 | 29.35 | 29.55 | 29.55 | -5.59% | 33,329,422 |
| Jan 28, 2026 | 31.50 | 32.05 | 30.25 | 31.30 | 31.30 | 7.38% | 46,911,462 |
| Jan 27, 2026 | 29.60 | 30.20 | 29.10 | 29.15 | 29.15 | 0.34% | 11,496,453 |
| Jan 26, 2026 | 29.35 | 29.35 | 28.40 | 29.05 | 29.05 | 1.04% | 6,715,817 |
| Jan 23, 2026 | 29.15 | 29.15 | 28.45 | 28.75 | 28.75 | -1.88% | 7,096,854 |
| Jan 22, 2026 | 29.50 | 29.80 | 29.10 | 29.30 | 29.30 | 1.56% | 12,297,541 |
| Jan 21, 2026 | 29.00 | 29.40 | 28.55 | 28.85 | 28.85 | -0.52% | 11,971,591 |
| Jan 20, 2026 | 29.20 | 29.55 | 28.80 | 29.00 | 29.00 | 1.22% | 11,183,440 |
| Jan 19, 2026 | 28.20 | 29.10 | 28.20 | 28.65 | 28.65 | 2.87% | 11,239,950 |
| Jan 16, 2026 | 28.50 | 28.50 | 27.70 | 27.85 | 27.85 | -2.28% | 7,839,700 |
| Jan 15, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 2.15% | 12,100,385 |
| Jan 14, 2026 | 27.80 | 28.15 | 27.35 | 27.90 | 27.90 | 1.45% | 7,648,815 |
| Jan 13, 2026 | 28.35 | 28.60 | 27.25 | 27.50 | 27.50 | -4.84% | 17,021,019 |
| Jan 12, 2026 | 27.65 | 28.95 | 26.80 | 28.90 | 28.90 | 4.14% | 25,496,699 |
| Jan 9, 2026 | 27.25 | 27.75 | 26.65 | 27.75 | 27.75 | 2.97% | 15,684,289 |
| Jan 8, 2026 | 26.95 | 27.35 | 26.50 | 26.95 | 26.95 | -0.74% | 8,283,759 |
| Jan 7, 2026 | 25.70 | 27.15 | 25.70 | 27.15 | 27.15 | 5.64% | 10,026,497 |
| Jan 6, 2026 | 25.70 | 25.90 | 25.60 | 25.70 | 25.70 | - | 2,705,108 |
| Jan 5, 2026 | 26.15 | 26.15 | 25.50 | 25.70 | 25.70 | -0.77% | 4,929,662 |
| Jan 2, 2026 | 26.30 | 26.55 | 25.85 | 25.90 | 25.90 | -0.58% | 5,812,465 |
| Dec 31, 2025 | 26.50 | 26.50 | 26.00 | 26.05 | 26.05 | -2.07% | 3,762,763 |
| Dec 30, 2025 | 26.25 | 26.65 | 25.95 | 26.60 | 26.60 | 0.38% | 4,692,564 |
| Dec 29, 2025 | 26.40 | 26.50 | 26.05 | 26.50 | 26.50 | 0.76% | 3,498,082 |
| Dec 26, 2025 | 26.20 | 26.40 | 25.80 | 26.30 | 26.30 | 0.57% | 4,417,559 |
| Dec 24, 2025 | 26.20 | 26.55 | 25.85 | 26.15 | 26.15 | -0.95% | 6,700,998 |
| Dec 23, 2025 | 26.50 | 26.80 | 26.40 | 26.40 | 26.40 | -0.38% | 5,168,896 |
| Dec 22, 2025 | 26.10 | 26.50 | 25.85 | 26.50 | 26.50 | 1.53% | 6,522,252 |
| Dec 19, 2025 | 25.80 | 26.30 | 25.50 | 26.10 | 26.10 | 0.97% | 8,916,809 |
| Dec 18, 2025 | 26.40 | 26.50 | 25.80 | 25.85 | 25.85 | -3.36% | 14,892,570 |
| Dec 17, 2025 | 26.30 | 27.20 | 26.15 | 26.75 | 26.75 | 3.68% | 19,252,501 |
| Dec 16, 2025 | 26.15 | 26.15 | 25.55 | 25.80 | 25.80 | - | 9,699,221 |
| Dec 15, 2025 | 25.90 | 26.40 | 25.55 | 25.80 | 25.80 | 1.18% | 14,660,800 |
| Dec 12, 2025 | 26.10 | 26.15 | 25.35 | 25.50 | 25.50 | -3.41% | 17,685,206 |
| Dec 11, 2025 | 26.20 | 26.90 | 26.15 | 26.40 | 26.40 | -0.19% | 18,820,009 |
| Dec 10, 2025 | 26.75 | 26.80 | 26.00 | 26.45 | 26.45 | -5.20% | 21,545,840 |
| Dec 9, 2025 | 27.65 | 27.90 | 27.25 | 27.90 | 27.90 | 1.09% | 12,291,880 |
| Dec 8, 2025 | 28.00 | 28.40 | 26.65 | 27.60 | 27.60 | -2.82% | 25,598,106 |
| Dec 5, 2025 | 30.45 | 31.10 | 28.40 | 28.40 | 28.40 | -9.98% | 82,102,440 |
| Dec 4, 2025 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 9.93% | 34,237,240 |
| Dec 3, 2025 | 28.25 | 29.80 | 27.90 | 28.70 | 28.70 | 1.77% | 29,332,493 |
| Dec 2, 2025 | 27.60 | 28.70 | 27.35 | 28.20 | 28.20 | 3.11% | 29,008,430 |
| Dec 1, 2025 | 27.95 | 28.90 | 27.15 | 27.35 | 27.35 | 3.21% | 24,472,893 |
| Nov 28, 2025 | 26.05 | 27.30 | 25.80 | 26.50 | 26.50 | 4.74% | 18,329,746 |
| Nov 27, 2025 | 26.00 | 26.15 | 24.90 | 25.30 | 25.30 | -2.13% | 8,391,473 |
| Nov 26, 2025 | 26.00 | 26.85 | 25.50 | 25.85 | 25.85 | 4.87% | 20,341,560 |
| Nov 25, 2025 | 23.85 | 25.00 | 23.65 | 24.65 | 24.65 | 4.23% | 8,577,877 |
| Nov 24, 2025 | 23.30 | 23.75 | 23.20 | 23.65 | 23.65 | 3.28% | 2,540,768 |
| Nov 21, 2025 | 23.75 | 24.05 | 22.75 | 22.90 | 22.90 | -4.58% | 6,137,134 |
| Nov 20, 2025 | 23.55 | 24.25 | 23.55 | 24.00 | 24.00 | 3.23% | 4,492,544 |