Taiwan - Delayed Quote TWD

Sincere Navigation Corporation (2605.TW)

Compare
26.35 -0.20 (-0.75%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 26.85 27.00 26.30 26.35 26.35 4,130,508
Oct 25, 2024 26.55 26.85 26.40 26.55 26.55 3,007,911
Oct 24, 2024 26.70 26.85 26.45 26.50 26.50 3,726,592
Oct 23, 2024 27.00 27.20 26.75 26.75 26.75 3,992,056
Oct 22, 2024 27.45 27.45 26.90 26.95 26.95 4,286,395
Oct 21, 2024 26.85 27.40 26.85 27.40 27.40 4,039,560
Oct 18, 2024 27.10 27.20 26.70 26.85 26.85 4,524,668
Oct 17, 2024 26.90 27.50 26.85 27.05 27.05 3,889,663
Oct 16, 2024 26.65 27.10 26.35 27.00 27.00 3,997,829
Oct 15, 2024 27.20 27.25 26.75 26.75 26.75 5,823,694
Oct 14, 2024 27.00 27.30 26.85 27.05 27.05 3,462,620
Oct 11, 2024 27.20 27.70 26.90 26.90 26.90 5,223,940
Oct 9, 2024 28.15 28.20 27.10 27.35 27.35 9,037,081
Oct 8, 2024 28.45 28.75 28.05 28.05 28.05 6,878,165
Oct 7, 2024 29.15 29.15 28.05 28.60 28.60 9,089,023
Oct 4, 2024 28.85 29.15 28.45 28.80 28.80 19,093,150
Oct 1, 2024 29.70 30.45 29.50 29.60 29.60 22,646,573
Sep 30, 2024 30.75 31.40 29.85 29.90 29.90 77,864,395
Sep 27, 2024 28.70 30.15 28.70 30.15 30.15 50,513,663
Sep 26, 2024 27.60 27.90 27.30 27.45 27.45 10,613,204
Sep 25, 2024 26.85 27.70 26.75 27.45 27.45 12,026,589
Sep 24, 2024 26.00 27.15 26.00 26.75 26.75 10,337,780
Sep 23, 2024 25.70 26.00 25.65 25.90 25.90 2,046,212
Sep 20, 2024 26.00 26.10 25.60 25.60 25.60 2,920,880
Sep 19, 2024 25.65 25.75 25.40 25.65 25.65 2,565,600
Sep 18, 2024 25.60 26.00 25.55 25.60 25.60 2,406,030
Sep 16, 2024 25.55 25.60 25.40 25.50 25.50 1,419,183
Sep 13, 2024 25.30 25.70 25.20 25.60 25.60 1,710,427
Sep 12, 2024 25.60 25.60 25.20 25.25 25.25 2,399,653
Sep 11, 2024 25.25 25.50 25.10 25.30 25.30 1,621,730
Sep 10, 2024 25.60 25.85 25.15 25.20 25.20 2,100,300
Sep 9, 2024 25.10 25.60 25.10 25.55 25.55 1,139,612
Sep 6, 2024 25.50 25.70 25.30 25.65 25.65 1,638,033
Sep 5, 2024 25.90 26.25 25.25 25.40 25.40 3,592,110
Sep 4, 2024 26.00 26.05 25.15 25.60 25.60 5,956,409
Sep 3, 2024 27.15 27.35 26.75 26.75 26.75 2,258,078
Sep 2, 2024 27.90 27.90 27.00 27.00 27.00 3,380,432
Aug 30, 2024 27.50 28.20 27.50 27.80 27.80 6,022,763
Aug 29, 2024 27.20 27.30 26.95 27.20 27.20 2,484,021
Aug 28, 2024 27.40 27.50 27.15 27.15 27.15 2,379,879
Aug 27, 2024 27.60 27.65 27.10 27.40 27.40 4,046,385
Aug 26, 2024 26.95 28.70 26.95 27.50 27.50 10,896,911
Aug 23, 2024 27.10 27.15 26.60 26.80 26.80 2,749,108
Aug 22, 2024 26.85 27.30 26.85 27.20 27.20 2,925,647
Aug 21, 2024 26.50 26.85 26.40 26.80 26.80 2,727,436
Aug 20, 2024 26.95 27.05 26.55 26.60 26.60 2,693,530
Aug 19, 2024 27.05 27.05 26.60 26.75 26.75 1,922,868
Aug 16, 2024 27.10 27.35 26.80 26.90 26.90 4,146,094
Aug 15, 2024 26.75 27.25 26.65 27.00 27.00 4,283,161
Aug 14, 2024 26.50 26.95 26.40 26.55 26.55 3,271,600
Aug 13, 2024 26.75 26.75 26.05 26.35 26.35 2,453,211
Aug 12, 2024 26.55 26.60 25.95 26.30 26.30 3,944,365
Aug 9, 2024 25.85 26.30 25.60 25.80 25.80 3,720,896
Aug 8, 2024 25.80 26.10 25.45 25.45 25.45 2,476,919
Aug 7, 2024 25.10 26.45 24.95 26.25 26.25 3,666,974
Aug 6, 2024 25.15 26.20 24.20 24.90 24.90 6,117,430
Aug 5, 2024 26.25 26.25 24.25 24.60 24.60 5,509,175
Aug 2, 2024 27.00 27.65 26.80 26.80 26.80 4,054,300
Aug 1, 2024 26.90 27.50 26.70 27.50 27.50 3,938,837
Jul 31, 2024 26.35 26.80 26.25 26.60 26.60 2,220,647
Jul 30, 2024 26.20 26.55 25.85 26.50 26.50 3,857,331
Jul 29, 2024 26.50 26.60 25.80 25.80 25.80 3,132,479
Jul 26, 2024 26.10 26.40 25.75 26.40 26.40 2,434,228
Jul 23, 2024 26.60 26.80 26.25 26.65 26.65 4,293,993
Jul 22, 2024 26.40 26.50 25.60 26.40 26.40 4,549,657
Jul 19, 2024 27.10 27.15 26.20 26.50 26.50 5,660,818
Jul 18, 2024 26.95 27.35 26.70 26.90 26.90 4,844,691
Jul 17, 2024 27.20 27.40 26.90 26.90 26.90 4,250,868
Jul 16, 2024 27.30 27.70 27.15 27.20 27.20 3,537,867
Jul 15, 2024 27.70 27.70 26.95 27.10 27.10 4,740,964
Jul 12, 2024 27.60 27.60 27.00 27.45 27.45 5,282,797
Jul 11, 2024 28.00 28.20 27.55 27.55 27.55 5,073,789
Jul 10, 2024 27.90 28.10 27.55 27.75 27.75 8,802,036
Jul 9, 2024 28.80 29.10 27.80 28.20 28.20 6,544,814
Jul 8, 2024 30.30 30.35 28.20 28.40 28.40 16,951,640
Jul 5, 2024 31.20 31.30 30.55 30.80 30.80 5,340,740
Jul 4, 2024 32.00 32.05 31.10 31.30 31.30 11,044,121
Jul 3, 2024 31.70 32.65 31.60 32.35 32.35 15,780,292
Jul 2, 2024 30.75 31.90 30.75 31.70 31.70 22,150,081
Jul 1, 2024 30.75 31.20 30.05 30.15 30.15 5,662,625
Jun 28, 2024 0.75 Dividend
Jun 28, 2024 31.10 31.50 30.55 30.60 30.60 9,579,092
Jun 27, 2024 30.75 32.00 30.35 31.45 30.70 13,245,466
Jun 26, 2024 31.10 31.20 30.50 30.55 29.82 4,906,840
Jun 25, 2024 30.65 31.10 30.20 31.05 30.31 6,210,005
Jun 24, 2024 30.85 30.90 30.50 30.60 29.87 5,243,574
Jun 21, 2024 30.50 31.15 30.40 30.65 29.92 8,197,244
Jun 20, 2024 29.85 30.35 29.85 30.35 29.63 4,754,086
Jun 19, 2024 30.40 30.75 29.80 29.85 29.14 7,510,925
Jun 18, 2024 30.60 30.70 30.10 30.30 29.58 5,230,694
Jun 17, 2024 30.90 30.95 30.25 30.45 29.72 5,312,702
Jun 14, 2024 31.65 31.75 30.70 30.80 30.07 12,306,026
Jun 13, 2024 30.45 31.40 30.45 31.10 30.36 15,587,176
Jun 12, 2024 31.65 31.70 29.55 30.00 29.28 23,895,406
Jun 11, 2024 33.00 34.65 31.00 31.65 30.90 51,825,203
Jun 7, 2024 31.85 32.35 31.25 31.60 30.85 14,483,845
Jun 6, 2024 32.65 33.00 31.55 31.85 31.09 25,605,013
Jun 5, 2024 31.20 32.90 31.20 32.10 31.33 35,081,078
Jun 4, 2024 31.70 31.75 30.90 31.05 30.31 13,445,192
Jun 3, 2024 33.20 33.20 31.65 31.95 31.19 25,234,118
May 31, 2024 33.05 34.25 32.25 32.70 31.92 43,223,720
May 30, 2024 33.05 34.50 32.40 33.15 32.36 48,313,337
May 29, 2024 33.20 34.80 32.20 32.80 32.02 106,913,256
May 28, 2024 29.50 32.20 29.50 32.20 31.43 40,869,458
May 27, 2024 28.85 29.50 28.70 29.30 28.60 17,091,849
May 24, 2024 28.10 28.70 28.10 28.60 27.92 8,660,165
May 23, 2024 28.80 28.90 28.00 28.00 27.33 8,318,794
May 22, 2024 28.20 29.00 28.05 28.95 28.26 10,612,191
May 21, 2024 28.60 28.95 28.00 28.10 27.43 9,107,655
May 20, 2024 28.80 29.35 28.35 28.85 28.16 11,189,162
May 17, 2024 29.90 30.00 28.40 28.70 28.02 22,491,334
May 16, 2024 28.55 29.50 28.20 29.50 28.80 23,524,338
May 15, 2024 29.05 29.10 28.10 28.45 27.77 28,710,602
May 14, 2024 28.50 30.85 27.60 29.40 28.70 77,510,372
May 13, 2024 28.35 29.45 28.05 28.20 27.53 71,220,952
May 10, 2024 27.00 27.90 26.35 27.45 26.80 37,767,177
May 9, 2024 26.65 27.35 26.60 26.85 26.21 26,885,151
May 8, 2024 27.85 28.75 26.25 26.60 25.97 80,737,824
May 7, 2024 25.70 26.40 25.50 26.15 25.53 10,491,954
May 6, 2024 26.30 26.30 25.40 25.40 24.79 7,029,415
May 3, 2024 26.00 26.25 25.75 25.95 25.33 5,419,825
May 2, 2024 26.00 26.35 25.65 25.70 25.09 4,178,431
Apr 30, 2024 26.60 26.60 25.75 26.00 25.38 7,476,738
Apr 29, 2024 27.20 27.45 26.35 26.55 25.92 18,903,963
Apr 26, 2024 25.65 26.95 25.55 26.60 25.97 15,268,109
Apr 25, 2024 26.10 26.25 25.65 25.70 25.09 4,104,757
Apr 24, 2024 25.95 26.20 25.30 26.15 25.53 6,639,786
Apr 23, 2024 26.45 26.45 25.65 25.90 25.28 8,505,865
Apr 22, 2024 27.00 27.20 26.00 26.00 25.38 30,906,962
Apr 19, 2024 25.20 27.45 25.05 26.60 25.97 44,785,027
Apr 18, 2024 25.35 25.50 25.05 25.15 24.55 3,923,011
Apr 17, 2024 25.50 25.85 25.20 25.30 24.70 5,394,688
Apr 16, 2024 26.50 26.50 24.90 25.25 24.65 9,170,095
Apr 15, 2024 26.35 26.80 26.00 26.40 25.77 12,611,199
Apr 12, 2024 26.20 26.70 25.85 26.35 25.72 15,872,012
Apr 11, 2024 25.10 26.35 24.90 26.10 25.48 19,419,182
Apr 10, 2024 25.05 25.15 24.80 24.95 24.36 3,304,924
Apr 9, 2024 24.25 25.15 24.20 24.95 24.36 6,867,331
Apr 8, 2024 23.90 24.15 23.65 24.10 23.53 2,095,993
Apr 3, 2024 24.05 24.05 23.70 23.90 23.33 2,521,324
Apr 2, 2024 24.45 24.45 24.05 24.10 23.53 1,842,297
Apr 1, 2024 24.10 24.45 24.00 24.30 23.72 1,892,476
Mar 29, 2024 24.35 24.45 24.00 24.10 23.53 2,415,000
Mar 28, 2024 24.45 24.60 24.15 24.30 23.72 2,647,513
Mar 27, 2024 24.25 24.50 24.10 24.35 23.77 2,785,400
Mar 26, 2024 25.10 25.15 24.10 24.40 23.82 5,046,571
Mar 25, 2024 24.95 25.40 24.85 25.15 24.55 3,287,311
Mar 22, 2024 24.95 25.15 24.55 25.10 24.50 3,521,534
Mar 21, 2024 25.20 25.25 24.90 24.95 24.36 3,191,923
Mar 20, 2024 25.75 25.85 25.05 25.10 24.50 5,349,160
Mar 19, 2024 25.00 25.80 25.00 25.70 25.09 6,876,898
Mar 18, 2024 24.55 24.80 24.30 24.70 24.11 2,359,250
Mar 15, 2024 25.05 25.05 24.25 24.55 23.96 6,847,866
Mar 14, 2024 25.45 25.55 25.05 25.15 24.55 3,222,696
Mar 13, 2024 25.80 25.85 25.20 25.35 24.75 5,817,875
Mar 12, 2024 26.40 26.45 25.80 25.95 25.33 5,170,669
Mar 11, 2024 25.60 26.60 25.60 26.35 25.72 8,537,476
Mar 8, 2024 25.60 26.15 25.15 25.35 24.75 9,284,009
Mar 7, 2024 26.15 26.30 25.45 25.50 24.89 9,155,600
Mar 6, 2024 27.05 27.25 26.05 26.35 25.72 12,893,056
Mar 5, 2024 27.60 27.80 26.75 27.15 26.50 18,015,359
Mar 4, 2024 27.35 27.40 26.70 27.00 26.36 11,813,769
Mar 1, 2024 27.75 27.75 27.10 27.20 26.55 9,255,095
Feb 29, 2024 28.00 28.30 27.45 27.65 26.99 23,892,979
Feb 27, 2024 27.20 27.40 26.45 27.05 26.40 11,877,194
Feb 26, 2024 27.35 28.15 27.25 27.40 26.75 13,598,501
Feb 23, 2024 27.20 27.70 26.75 27.25 26.60 12,667,765
Feb 22, 2024 27.60 28.00 26.95 27.10 26.45 19,789,353
Feb 21, 2024 27.40 28.30 27.35 27.50 26.84 41,025,908
Feb 20, 2024 26.00 27.00 25.60 26.60 25.97 17,347,694
Feb 19, 2024 24.70 26.00 24.65 25.80 25.18 12,708,522
Feb 16, 2024 24.15 24.65 24.15 24.65 24.06 7,525,539
Feb 15, 2024 23.00 24.25 22.55 24.05 23.48 7,356,380
Feb 5, 2024 22.85 22.90 22.50 22.65 22.11 2,558,961
Feb 2, 2024 23.35 23.40 22.80 22.85 22.31 3,703,574
Feb 1, 2024 23.00 23.45 23.00 23.45 22.89 2,930,913
Jan 31, 2024 23.35 23.50 22.80 22.90 22.35 4,174,902
Jan 30, 2024 23.55 23.70 23.30 23.35 22.79 2,482,452
Jan 29, 2024 23.25 23.80 23.25 23.70 23.13 3,650,701
Jan 26, 2024 23.40 23.55 23.15 23.15 22.60 2,905,568
Jan 25, 2024 24.05 24.05 23.40 23.40 22.84 3,840,918
Jan 24, 2024 23.55 24.20 23.40 23.85 23.28 4,822,160
Jan 23, 2024 24.05 24.25 23.50 23.50 22.94 4,300,662
Jan 22, 2024 23.95 24.00 23.55 23.80 23.23 4,281,612
Jan 19, 2024 23.85 23.90 23.45 23.55 22.99 4,222,698
Jan 18, 2024 23.60 23.85 23.25 23.60 23.04 5,218,785
Jan 17, 2024 23.70 23.95 23.25 23.40 22.84 6,154,862
Jan 16, 2024 24.50 24.55 23.70 23.80 23.23 6,614,914
Jan 15, 2024 24.60 24.85 24.25 24.50 23.92 3,699,600
Jan 12, 2024 24.80 25.05 24.45 24.45 23.87 7,671,322
Jan 11, 2024 24.65 25.05 24.35 24.55 23.96 7,930,253
Jan 10, 2024 25.35 25.60 24.60 24.70 24.11 11,705,843
Jan 9, 2024 26.45 26.50 25.30 25.80 25.18 15,901,530
Jan 8, 2024 27.30 27.55 26.50 26.95 26.31 15,042,488
Jan 5, 2024 27.30 27.65 26.70 27.60 26.94 27,886,263
Jan 4, 2024 26.45 27.95 26.15 27.30 26.65 45,424,820
Jan 3, 2024 25.90 26.25 25.65 26.20 25.58 12,988,455
Jan 2, 2024 25.95 26.40 25.50 25.60 24.99 13,439,049
Dec 29, 2023 25.25 25.65 25.25 25.35 24.75 4,359,181
Dec 28, 2023 25.80 25.85 25.15 25.20 24.60 6,019,586
Dec 27, 2023 26.15 26.30 25.60 25.60 24.99 8,468,163
Dec 26, 2023 25.75 26.15 25.65 25.80 25.18 8,824,902
Dec 25, 2023 26.60 26.65 25.10 25.55 24.94 18,706,630
Dec 22, 2023 27.15 27.30 26.55 26.70 26.06 11,314,240
Dec 21, 2023 26.60 27.50 26.25 27.05 26.40 16,732,832
Dec 20, 2023 26.80 27.10 26.45 26.80 26.16 10,694,697
Dec 19, 2023 27.65 27.85 26.40 26.85 26.21 19,185,677
Dec 18, 2023 27.30 28.65 27.05 27.55 26.89 32,476,997
Dec 15, 2023 27.35 27.70 27.20 27.20 26.55 12,418,111
Dec 14, 2023 27.75 27.95 27.15 27.30 26.65 20,706,535
Dec 13, 2023 28.10 28.60 27.65 27.75 27.09 31,594,191
Dec 12, 2023 27.95 28.50 27.60 27.90 27.23 29,552,628
Dec 11, 2023 29.20 29.35 27.90 27.90 27.23 57,506,107
Dec 8, 2023 28.20 29.50 27.80 29.30 28.60 101,617,858
Dec 7, 2023 27.80 28.50 27.40 28.10 27.43 53,924,484
Dec 6, 2023 28.00 29.75 27.10 28.50 27.82 108,189,340
Dec 5, 2023 28.00 28.80 27.55 28.80 28.11 139,079,647
Dec 4, 2023 24.65 26.20 24.30 26.20 25.58 51,593,626
Dec 1, 2023 22.85 24.45 22.70 23.85 23.28 37,778,992
Nov 30, 2023 23.30 23.30 22.40 22.60 22.06 19,414,953
Nov 29, 2023 22.65 22.80 21.75 22.30 21.77 13,790,205
Nov 28, 2023 21.70 23.05 21.65 22.30 21.77 38,045,038
Nov 27, 2023 22.10 22.35 21.20 21.30 20.79 17,535,245
Nov 24, 2023 20.55 20.85 20.40 20.65 20.16 4,151,220
Nov 23, 2023 20.30 20.55 20.20 20.25 19.77 2,671,052
Nov 22, 2023 20.40 20.50 20.20 20.30 19.82 2,837,154
Nov 21, 2023 20.55 20.65 20.40 20.40 19.91 2,854,085
Nov 20, 2023 20.70 20.75 20.40 20.45 19.96 3,332,503
Nov 17, 2023 21.00 21.25 20.60 20.70 20.21 7,449,466
Nov 16, 2023 20.30 20.65 20.20 20.55 20.06 3,702,085
Nov 15, 2023 20.40 20.40 20.15 20.15 19.67 4,963,495
Nov 14, 2023 20.40 20.70 20.10 20.15 19.67 4,025,631
Nov 13, 2023 20.30 20.55 20.00 20.15 19.67 4,446,356
Nov 10, 2023 20.60 20.65 20.10 20.25 19.77 5,750,684
Nov 9, 2023 21.25 21.25 20.55 20.55 20.06 6,030,394
Nov 8, 2023 21.55 21.55 21.20 21.25 20.74 2,775,300
Nov 7, 2023 21.80 21.85 21.30 21.40 20.89 3,133,550
Nov 6, 2023 22.10 22.15 21.50 21.70 21.18 2,985,456
Nov 3, 2023 21.60 22.05 21.60 21.70 21.18 3,781,015
Nov 2, 2023 21.35 21.60 21.25 21.55 21.04 3,525,511
Nov 1, 2023 21.70 21.90 21.15 21.25 20.74 6,712,812
Oct 31, 2023 22.50 22.50 21.60 21.60 21.08 5,164,501
Oct 30, 2023 22.00 22.40 21.80 22.30 21.77 4,127,390

Related Tickers