Sincere Navigation Corporation (TPE:2605)
Taiwan · Delayed Price · Currency is TWD 23.10
-0.05 (-0.22%)
Sep 30, 2025, 2:38 PM CST
Sincere Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | -0.22% | 844,268 |
| Sep 26, 2025 | 23.60 | 23.65 | 23.10 | 23.15 | 23.15 | -1.91% | 1,804,786 |
| Sep 25, 2025 | 23.25 | 23.75 | 23.25 | 23.60 | 23.60 | 2.39% | 4,531,505 |
| Sep 24, 2025 | 22.85 | 23.15 | 22.85 | 23.05 | 23.05 | 1.99% | 2,284,797 |
| Sep 23, 2025 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -1.31% | 2,202,094 |
| Sep 22, 2025 | 23.80 | 23.80 | 22.70 | 22.90 | 22.90 | -3.17% | 4,498,906 |
| Sep 19, 2025 | 23.40 | 23.75 | 23.25 | 23.65 | 23.65 | 1.50% | 2,361,283 |
| Sep 18, 2025 | 23.10 | 23.55 | 23.10 | 23.30 | 23.30 | 1.75% | 2,861,678 |
| Sep 17, 2025 | 22.95 | 23.30 | 22.85 | 22.90 | 22.90 | -0.22% | 2,062,028 |
| Sep 16, 2025 | 22.95 | 23.20 | 22.85 | 22.95 | 22.95 | - | 1,719,785 |
| Sep 15, 2025 | 22.80 | 23.00 | 22.70 | 22.95 | 22.95 | 0.22% | 1,539,901 |
| Sep 12, 2025 | 23.15 | 23.15 | 22.85 | 22.90 | 22.90 | -1.29% | 1,514,853 |
| Sep 11, 2025 | 23.20 | 23.70 | 23.10 | 23.20 | 23.20 | 1.31% | 3,905,260 |
| Sep 10, 2025 | 22.75 | 23.25 | 22.75 | 22.90 | 22.90 | 2.46% | 5,424,075 |
| Sep 9, 2025 | 22.45 | 22.50 | 22.30 | 22.35 | 22.35 | 0.45% | 1,157,827 |
| 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 |