Skip to main content
Sincere Navigation Corporation (TPE:2605)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
28.40
-3.15 (-9.98%)
At close: Dec 5, 2025

Sincere Navigation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.4531.1028.4028.4028.40-9.98%82,102,440
Dec 4, 202531.0031.5531.0031.5531.559.93%34,237,240
Dec 3, 202528.2529.8027.9028.7028.701.77%29,332,493
Dec 2, 202527.6028.7027.3528.2028.203.11%29,008,430
Dec 1, 202527.9528.9027.1527.3527.353.21%24,472,893
Nov 28, 202526.0527.3025.8026.5026.504.74%18,329,746
Nov 27, 202526.0026.1524.9025.3025.30-2.13%8,391,473
Nov 26, 202526.0026.8525.5025.8525.854.87%20,341,560
Nov 25, 202523.8525.0023.6524.6524.654.23%8,577,877
Nov 24, 202523.3023.7523.2023.6523.653.28%2,540,768
Nov 21, 202523.7524.0522.7522.9022.90-4.58%6,137,134
Nov 20, 202523.5524.2523.5524.0024.003.23%4,492,544
Nov 19, 202523.6023.9023.0523.2523.25-0.21%3,954,510
Nov 18, 202523.5023.8523.1023.3023.30-0.43%3,181,988
Nov 17, 202523.7523.9523.2523.4023.40-0.21%2,998,104
Nov 14, 202523.3524.6523.1523.4523.450.43%7,214,384
Nov 13, 202523.5023.6023.2023.3523.35-1.89%2,821,211
Nov 12, 202523.3523.8523.3523.8023.803.25%2,920,103
Nov 11, 202523.1523.4523.0023.0523.050.44%1,782,244
Nov 10, 202523.5523.5522.8022.9522.95-1.08%1,936,540
Nov 7, 202523.8023.8523.1523.2023.20-1.28%2,086,046
Nov 6, 202523.3023.6023.3023.5023.501.73%1,638,366
Nov 5, 202523.2023.3022.8023.1023.10-1.49%3,328,838
Nov 4, 202524.1524.2523.3523.4523.45-2.70%3,479,181
Nov 3, 202524.5024.8024.0524.1024.10-0.41%2,113,651
Oct 31, 202525.2525.4524.1524.2024.20-3.59%5,735,257
Oct 30, 202524.6525.5024.5025.1025.102.66%10,803,920
Oct 29, 202524.0024.5023.9524.4524.452.09%1,954,895
Oct 28, 202524.2024.4523.7523.9523.95-1.64%3,331,815
Oct 27, 202524.7024.7524.0524.3524.35-1.02%2,369,056
Oct 23, 202524.4524.7024.2524.6024.600.61%2,489,502
Oct 22, 202524.6524.9024.3524.4524.45-0.20%2,834,586
Oct 21, 202524.3024.5524.1024.5024.501.03%3,062,654
Oct 20, 202524.9025.0524.1524.2524.25-2.81%5,839,515
Oct 17, 202526.0026.3024.8024.9524.95-2.54%13,967,340
Oct 16, 202525.5025.8025.2025.6025.600.39%11,691,770
Oct 15, 202524.5026.2523.9025.5025.502.82%59,966,340
Oct 14, 202523.3524.8023.3524.8024.809.98%14,451,060
Oct 13, 202522.2522.6021.9522.5522.550.67%2,630,980
Oct 9, 202522.4022.8022.3522.4022.40-1,811,981
Oct 8, 202522.5522.6022.3522.4022.40-1,578,502
Oct 7, 202522.2022.5022.1022.4022.402.05%1,621,291
Oct 3, 202522.1022.2021.9021.9521.95-1.79%3,714,084
Oct 2, 202522.5022.6022.2022.3522.35-1.97%4,350,995
Oct 1, 202523.0523.0522.6522.8022.80-1.30%2,198,661
Sep 30, 202523.1023.2022.8023.1023.10-0.22%1,146,313
Sep 26, 202523.6023.6523.1023.1523.15-1.91%1,804,786
Sep 25, 202523.2523.7523.2523.6023.602.39%4,531,505
Sep 24, 202522.8523.1522.8523.0523.051.99%2,284,797
Sep 23, 202522.7022.8022.4022.6022.60-1.31%2,202,094
Sep 22, 202523.8023.8022.7022.9022.90-3.17%4,498,906
Sep 19, 202523.4023.7523.2523.6523.651.50%2,361,283
Sep 18, 202523.1023.5523.1023.3023.301.75%2,861,678
Sep 17, 202522.9523.3022.8522.9022.90-0.22%2,062,028
Sep 16, 202522.9523.2022.8522.9522.95-1,719,785
Sep 15, 202522.8023.0022.7022.9522.950.22%1,539,901
Sep 12, 202523.1523.1522.8522.9022.90-1.29%1,514,853
Sep 11, 202523.2023.7023.1023.2023.201.31%3,905,260
Sep 10, 202522.7523.2522.7522.9022.902.46%5,424,075
Sep 9, 202522.4522.5022.3022.3522.350.45%1,157,827
Sep 8, 202522.5522.5522.2522.2522.25-1.33%1,653,031
Sep 5, 202522.8022.8022.4522.5522.55-0.66%1,032,430
Sep 4, 202522.5022.7022.5022.7022.702.02%970,041
Sep 3, 202522.5522.5522.2022.2522.25-0.89%1,775,319
Sep 2, 202522.8022.8022.3522.4522.45-1.10%1,482,333
Sep 1, 202523.0023.3022.6022.7022.70-0.87%1,557,418
Aug 29, 202523.6523.6522.8522.9022.90-3.17%3,598,831
Aug 28, 202523.7024.1023.5023.6523.650.42%1,974,365
Aug 27, 202523.8024.0023.5523.5523.550.21%2,063,754
Aug 26, 202523.8023.9023.5023.5023.50-2.29%2,149,513
Aug 25, 202524.2524.3023.8024.0524.051.05%1,495,250
Aug 22, 202524.1524.3023.8023.8023.80-1.45%1,629,082
Aug 21, 202524.2024.5024.1024.1524.15-0.21%2,004,459
Aug 20, 202524.5524.6023.8024.2024.20-2.02%4,223,361
Aug 19, 202524.6025.0524.1024.7024.70-0.20%3,655,073
Aug 18, 202524.9525.3024.7024.7524.750.41%6,362,757
Aug 15, 202524.5024.7024.2024.6524.650.61%3,598,541
Aug 14, 202523.8524.5523.8524.5024.503.81%7,053,153
Aug 13, 202524.0524.1023.4023.6023.60-1.87%2,936,514
Aug 12, 202523.7024.3023.6524.0524.051.48%5,287,954
Aug 11, 202523.7524.1023.6023.7023.701.94%7,335,941
Aug 8, 202522.3523.3022.3523.2523.254.97%4,789,066
Aug 7, 202522.0522.2022.0522.1522.150.45%1,260,808
Aug 6, 202522.0022.1521.9022.0522.050.23%1,206,299
Aug 5, 202522.1022.2021.8522.0022.00-0.23%1,686,296
Aug 4, 202521.7022.2021.2022.0522.05-1.12%3,369,212
Aug 1, 202521.8522.4021.6022.3022.301.13%1,687,670
Jul 31, 202522.8022.8021.9522.0522.05-3.29%2,710,968
Jul 30, 202522.5022.9022.3022.8022.801.33%1,837,773
Jul 29, 202522.8023.0522.5022.5022.50-2.39%2,390,039
Jul 28, 202523.6023.6022.8523.0523.05-2.12%3,560,956
Jul 25, 202523.5024.0023.3023.5523.553.06%10,203,900
Jul 24, 202522.8023.0022.5022.8522.852.01%4,349,957
Jul 23, 202521.9022.6021.9022.4022.403.70%3,463,264
Jul 22, 202522.0022.1521.5521.6021.60-2.26%2,258,880
Jul 21, 202522.1022.4021.9022.1022.100.23%1,601,558
Jul 18, 202522.1022.4521.9522.0522.050.68%3,091,609
Jul 17, 202521.8021.9521.5521.9021.901.86%2,008,033
Jul 16, 202521.8021.9021.5021.5021.500.94%1,687,101
Jul 15, 202521.8522.0521.3021.3021.30-0.93%2,388,211