Sincere Navigation Corporation (TPE:2605)
Taiwan
· Delayed Price · Currency is TWD 33.30
+0.35 (1.06%)
Apr 29, 2026, 1:30 PM CST
Sincere Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 33.40 | 32.70 | 32.85 | - | - | 2,631,983 |
| Apr 27, 2026 | 33.85 | 33.85 | 32.75 | 32.85 | 32.85 | -1.94% | 4,902,152 |
| Apr 24, 2026 | 33.50 | 34.60 | 33.30 | 33.50 | 33.50 | 1.21% | 7,223,914 |
| Apr 23, 2026 | 34.65 | 34.90 | 32.20 | 33.10 | 33.10 | -3.78% | 15,465,896 |
| Apr 22, 2026 | 34.50 | 34.95 | 34.30 | 34.40 | 34.40 | 0.58% | 4,901,575 |
| Apr 21, 2026 | 34.45 | 34.85 | 34.10 | 34.20 | 34.20 | -0.44% | 7,011,233 |
| Apr 20, 2026 | 36.05 | 36.20 | 33.40 | 34.35 | 34.35 | -3.65% | 11,786,020 |
| Apr 17, 2026 | 36.15 | 36.40 | 35.50 | 35.65 | 35.65 | -0.14% | 9,549,307 |
| Apr 16, 2026 | 36.95 | 37.00 | 35.60 | 35.70 | 35.70 | - | 11,803,380 |
| Apr 15, 2026 | 36.80 | 36.95 | 34.60 | 35.70 | 35.70 | -1.52% | 17,378,710 |
| Apr 14, 2026 | 39.90 | 39.90 | 36.15 | 36.25 | 36.25 | -9.60% | 19,982,300 |
| Apr 13, 2026 | 41.00 | 41.20 | 40.00 | 40.10 | 40.10 | 1.26% | 6,992,081 |
| Apr 10, 2026 | 39.45 | 40.15 | 39.00 | 39.60 | 39.60 | 1.54% | 5,662,025 |
| Apr 9, 2026 | 39.00 | 39.50 | 38.90 | 39.00 | 39.00 | 0.65% | 5,976,308 |
| Apr 8, 2026 | 40.50 | 41.20 | 37.85 | 38.75 | 38.75 | -6.85% | 18,542,116 |
| Apr 7, 2026 | 41.95 | 42.45 | 41.50 | 41.60 | 41.60 | 0.73% | 5,812,206 |
| Apr 2, 2026 | 42.00 | 42.20 | 41.10 | 41.30 | 41.30 | 0.73% | 11,396,835 |
| Apr 1, 2026 | 41.80 | 42.95 | 40.35 | 41.00 | 41.00 | -2.38% | 20,344,030 |
| Mar 31, 2026 | 42.40 | 44.10 | 41.20 | 42.00 | 42.00 | - | 35,419,514 |
| Mar 30, 2026 | 42.90 | 43.75 | 41.40 | 42.00 | 42.00 | -2.33% | 26,329,890 |
| Mar 27, 2026 | 43.10 | 44.00 | 41.90 | 43.00 | 43.00 | 0.58% | 35,433,161 |
| Mar 26, 2026 | 42.00 | 43.70 | 41.90 | 42.75 | 42.75 | 0.94% | 31,868,578 |
| Mar 25, 2026 | 42.35 | 44.00 | 41.05 | 42.35 | 42.35 | 1.56% | 53,166,978 |
| Mar 24, 2026 | 39.65 | 42.50 | 39.55 | 41.70 | 41.70 | 4.64% | 49,159,760 |
| Mar 23, 2026 | 40.00 | 41.45 | 39.20 | 39.85 | 39.85 | 0.13% | 29,777,890 |
| Mar 20, 2026 | 46.25 | 46.25 | 39.55 | 39.80 | 39.80 | -8.19% | 56,962,370 |
| Mar 19, 2026 | 42.20 | 45.25 | 42.00 | 43.35 | 43.35 | 5.22% | 53,443,930 |
| Mar 18, 2026 | 42.20 | 43.50 | 40.65 | 41.20 | 41.20 | 1.48% | 71,688,520 |
| Mar 17, 2026 | 38.55 | 41.80 | 37.70 | 40.60 | 40.60 | 6.28% | 80,759,997 |
| Mar 16, 2026 | 34.70 | 38.20 | 34.70 | 38.20 | 38.20 | 9.93% | 56,548,420 |
| Mar 13, 2026 | 36.00 | 36.30 | 33.60 | 34.75 | 34.75 | -2.11% | 25,986,050 |
| Mar 12, 2026 | 34.85 | 36.65 | 34.75 | 35.50 | 35.50 | 3.05% | 26,585,650 |
| Mar 11, 2026 | 33.30 | 34.50 | 33.15 | 34.45 | 34.45 | 3.92% | 17,089,080 |
| Mar 10, 2026 | 33.70 | 35.35 | 32.60 | 33.15 | 33.15 | -2.79% | 28,165,073 |
| Mar 9, 2026 | 33.30 | 35.35 | 32.30 | 34.10 | 34.10 | 0.29% | 50,940,587 |
| Mar 6, 2026 | 36.50 | 36.65 | 33.60 | 34.00 | 34.00 | -2.72% | 43,691,220 |
| Mar 5, 2026 | 35.30 | 37.90 | 34.00 | 34.95 | 34.95 | -0.14% | 41,373,950 |
| Mar 4, 2026 | 38.60 | 39.50 | 34.25 | 35.00 | 35.00 | -7.53% | 57,905,670 |
| Mar 3, 2026 | 39.05 | 40.20 | 36.10 | 37.85 | 37.85 | 2.02% | 85,268,400 |
| Mar 2, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 9.93% | 13,861,120 |
| Feb 26, 2026 | 32.70 | 34.45 | 32.50 | 33.75 | 33.75 | 2.58% | 24,899,390 |
| Feb 25, 2026 | 31.40 | 33.70 | 31.40 | 32.90 | 32.90 | 6.47% | 30,348,530 |
| Feb 24, 2026 | 30.15 | 31.15 | 30.05 | 30.90 | 30.90 | 4.39% | 15,655,800 |
| Feb 23, 2026 | 30.00 | 30.35 | 29.30 | 29.60 | 29.60 | 1.54% | 11,962,000 |
| Feb 11, 2026 | 29.00 | 29.35 | 28.70 | 29.15 | 29.15 | -0.34% | 6,497,493 |
| Feb 10, 2026 | 28.75 | 29.35 | 28.50 | 29.25 | 29.25 | 1.92% | 8,628,114 |
| Feb 9, 2026 | 28.00 | 28.70 | 27.95 | 28.70 | 28.70 | 3.05% | 5,716,626 |
| Feb 6, 2026 | 28.05 | 28.20 | 27.35 | 27.85 | 27.85 | -2.28% | 7,375,269 |
| Feb 5, 2026 | 28.65 | 28.75 | 28.15 | 28.50 | 28.50 | -1.72% | 6,637,031 |
| Feb 4, 2026 | 28.60 | 29.10 | 28.15 | 29.00 | 29.00 | 1.22% | 6,364,307 |
| Feb 3, 2026 | 28.10 | 28.90 | 27.95 | 28.65 | 28.65 | 3.24% | 14,385,640 |
| Feb 2, 2026 | 30.25 | 30.30 | 27.60 | 27.75 | 27.75 | -5.13% | 29,496,030 |
| Jan 30, 2026 | 30.20 | 30.50 | 29.20 | 29.25 | 29.25 | -1.02% | 17,006,660 |
| Jan 29, 2026 | 30.75 | 31.50 | 29.35 | 29.55 | 29.55 | -5.59% | 33,329,420 |
| Jan 28, 2026 | 31.50 | 32.05 | 30.25 | 31.30 | 31.30 | 7.38% | 46,911,460 |
| Jan 27, 2026 | 29.60 | 30.20 | 29.10 | 29.15 | 29.15 | 0.34% | 11,496,450 |
| 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% | 12,297,540 |
| Jan 21, 2026 | 29.00 | 29.40 | 28.55 | 28.85 | 28.85 | -0.52% | 11,971,590 |
| 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% | 7,887,690 |
| Jan 15, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 2.15% | 12,100,380 |
| 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% | 17,021,010 |
| Jan 12, 2026 | 27.65 | 28.95 | 26.80 | 28.90 | 28.90 | 4.14% | 25,496,690 |
| Jan 9, 2026 | 27.25 | 27.75 | 26.65 | 27.75 | 27.75 | 2.97% | 15,684,280 |
| 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% | 10,026,490 |
| 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% | 5,820,037 |
| 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% | 8,934,625 |
| Dec 18, 2025 | 26.40 | 26.50 | 25.80 | 25.85 | 25.85 | -3.36% | 14,963,440 |
| Dec 17, 2025 | 26.30 | 27.20 | 26.15 | 26.75 | 26.75 | 3.68% | 19,252,500 |
| 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% | 17,685,200 |
| Dec 11, 2025 | 26.20 | 26.90 | 26.15 | 26.40 | 26.40 | -0.19% | 18,820,000 |
| 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% | 25,598,100 |
| 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% | 34,249,650 |
| Dec 3, 2025 | 28.25 | 29.80 | 27.90 | 28.70 | 28.70 | 1.77% | 29,332,490 |
| 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% | 24,472,890 |
| Nov 28, 2025 | 26.05 | 27.30 | 25.80 | 26.50 | 26.50 | 4.74% | 18,329,740 |
| 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 |