Taiwan - Delayed Quote TWD

Sincere Navigation Corporation (2605.TW)

23.75
+0.40
+(1.71%)
As of 1:03:44 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 29, 202523.5023.9023.5023.7523.751,391,497
May 28, 202524.0024.0023.3023.3523.351,661,479
May 27, 202523.8024.0523.5523.5523.551,639,071
May 26, 202523.8024.1023.7523.7523.751,959,201
May 23, 202524.3524.5023.9524.0024.002,114,062
May 22, 202524.3024.5023.7024.2524.253,303,501
May 21, 202524.1524.4024.0524.3024.302,019,103
May 20, 202525.0025.1024.2524.2524.254,693,570
May 19, 202525.8026.0024.6524.7024.7011,356,622
May 16, 202524.3525.6024.3025.2525.259,568,185
May 15, 202524.7524.8024.0524.0524.053,309,251
May 14, 202524.4524.8524.1524.6024.604,912,890
May 13, 202524.6024.9523.9524.1024.106,344,325
May 12, 202524.1024.3023.8023.8523.853,066,840
May 9, 202523.3523.5523.1523.4523.451,576,259
May 8, 202523.3023.6023.1523.3023.301,497,300
May 7, 202523.7023.7023.2523.3023.301,398,399
May 6, 202523.5023.9523.5023.7023.701,484,505
May 5, 202524.5524.6023.3023.5023.503,506,203
May 2, 202523.4025.1523.4024.4024.407,549,976
Apr 30, 202523.5523.5523.1023.1023.101,959,507
Apr 29, 202523.6023.7023.3523.5523.551,081,101
Apr 28, 202523.3023.6523.1523.6023.601,946,593
Apr 25, 202523.4523.7523.0523.1023.102,594,191
Apr 24, 202522.9523.2022.8523.1023.102,563,767
Apr 23, 202522.7022.8022.5522.7522.751,981,580
Apr 22, 202522.0522.5022.0022.1522.151,566,309
Apr 21, 202522.8023.0522.1522.2522.252,133,470
Apr 18, 202523.0023.5022.8523.0523.053,381,235
Apr 17, 202522.2022.9022.0022.8522.852,812,291
Apr 16, 202522.8022.8522.3022.4522.453,064,754
Apr 15, 202522.9523.0522.5023.0523.054,922,133
Apr 14, 202522.0023.1522.0022.6022.607,925,306
Apr 11, 202520.0521.8019.3521.4021.409,639,500
Apr 10, 202520.1520.1520.1520.1520.151,637,685
Apr 9, 202519.6019.8018.3518.3518.358,092,972
Apr 8, 202520.3520.6020.3520.3520.356,790,390
Apr 7, 202522.6022.6022.6022.6022.60962,900
Apr 2, 202524.8025.2024.6025.1025.101,474,880
Apr 1, 202524.6025.0024.5024.9024.902,929,279
Mar 31, 202525.0025.3024.6024.6024.603,983,399
Mar 28, 202526.4526.5025.4525.8025.805,007,449
Mar 27, 202526.7527.0526.3526.5526.553,872,136
Mar 26, 202526.7026.9526.6526.8026.801,621,901
Mar 25, 202527.2527.3026.5026.6526.653,970,877
Mar 24, 202527.1527.3026.8027.1027.102,513,655
Mar 21, 202527.4527.5027.1027.1027.102,115,694
Mar 20, 202527.6527.7527.3027.3027.303,357,098
Mar 19, 202527.7028.1027.5027.5527.555,430,129
Mar 18, 202527.8027.9527.5527.6027.604,399,679
Mar 17, 202528.0028.0527.5027.7027.704,805,210
Mar 14, 202527.3527.9027.0527.7527.758,673,356
Mar 13, 202528.1028.1027.1527.3027.306,440,693
Mar 12, 202528.3528.4027.4527.5027.508,858,994
Mar 11, 202527.1028.2026.9028.2028.2010,550,026
Mar 10, 202528.0528.1027.6527.9027.906,235,073
Mar 7, 202527.8028.2527.6027.7027.707,236,399
Mar 6, 202527.8028.0027.4527.6027.604,643,050
Mar 5, 202528.2028.2527.2027.8527.858,567,332
Mar 4, 202527.0028.0026.7027.8027.808,733,106
Mar 3, 202526.7027.3026.3027.0027.008,336,040
Feb 27, 202527.8529.0027.6527.6527.6535,735,596
Feb 26, 202528.0028.3027.5527.5527.5510,016,210
Feb 25, 202528.1528.4027.4527.5527.5521,258,975
Feb 24, 202527.7028.6027.5028.0528.0538,364,121
Feb 21, 202527.3027.5527.1527.2527.253,688,802
Feb 20, 202527.4527.9527.2527.2527.2512,616,580
Feb 19, 202527.7527.8027.0527.3027.305,171,349
Feb 18, 202527.8027.9027.2027.6027.606,389,052
Feb 17, 202527.0528.3026.9527.8027.8016,848,765
Feb 14, 202527.1027.5526.6027.1027.1021,496,121
Feb 13, 202525.1027.4025.0527.1027.1021,534,582
Feb 12, 202524.5525.0524.4524.9524.953,857,991
Feb 11, 202524.5024.6524.3024.3024.302,348,284
Feb 10, 202524.3524.8024.2024.7524.751,541,827
Feb 7, 202524.3024.4524.2024.3524.351,150,221
Feb 6, 202524.2024.5024.0524.4024.401,760,339
Feb 5, 202523.9524.3523.9024.1024.102,630,095
Feb 4, 202524.2024.2023.6523.7023.702,120,925
Feb 3, 202524.2524.4023.7523.9523.953,421,711
Jan 22, 202524.6524.6524.3524.6024.602,514,650
Jan 21, 202525.1025.2524.6524.6524.652,411,472
Jan 20, 202525.4525.4524.8024.9524.952,113,216
Jan 17, 202525.2025.4525.0525.3025.302,556,831
Jan 16, 202525.4025.5525.0525.1525.151,671,149
Jan 15, 202524.9525.7024.7525.1525.153,547,403
Jan 14, 202524.9525.4524.7525.0025.002,855,527
Jan 13, 202525.2525.5524.4024.6024.603,718,232
Jan 10, 202524.3025.3024.3025.2025.204,363,400
Jan 9, 202525.3025.3024.3024.3024.304,128,489
Jan 8, 202525.1025.3525.0025.3025.301,240,345
Jan 7, 202525.5525.5525.1025.1525.151,958,750
Jan 6, 202525.4525.6525.2525.6025.601,799,418
Jan 3, 202525.8026.0025.1525.2525.252,677,296
Jan 2, 202525.0526.1025.0525.5025.504,152,229
Dec 31, 202425.2025.2524.9525.0525.051,353,351
Dec 30, 202424.8525.2524.8525.1025.101,256,920
Dec 27, 202425.1025.1024.8524.8524.851,625,374
Dec 26, 202425.1025.2525.0525.1025.10780,168
Dec 25, 202425.2525.3024.9025.0525.051,904,487
Dec 24, 202425.1025.4525.0025.1525.151,994,359
Dec 23, 202425.0025.1524.9025.0025.001,447,940
Dec 20, 202425.1025.3524.7024.8024.803,646,306
Dec 19, 202425.4025.7025.0525.1525.153,711,146
Dec 18, 202425.6025.6525.3525.5525.552,237,520
Dec 17, 202425.1525.8025.1525.6525.653,003,864
Dec 16, 202425.6025.7525.0025.0025.004,558,203
Dec 13, 202425.7026.1025.5525.6025.603,211,266
Dec 12, 202426.1526.3025.8525.9025.903,455,260
Dec 11, 202426.4526.6026.0026.0526.054,187,007
Dec 10, 202426.9527.2526.5526.6026.603,518,100
Dec 9, 202426.6527.3026.5527.0027.007,757,953
Dec 6, 202426.2526.7026.2526.5526.553,477,920
Dec 5, 202426.4026.4526.2526.2526.252,775,702
Dec 4, 202426.7026.7526.2026.3026.304,871,019
Dec 3, 202426.3026.8026.3026.7026.704,514,749
Dec 2, 202426.4026.7026.2526.2526.254,637,412
Nov 29, 202426.2526.7026.2526.3526.354,530,301
Nov 28, 202426.5026.8026.2026.2026.205,732,019
Nov 27, 202427.4027.6526.3026.4526.4510,654,298
Nov 26, 202427.4027.7027.3027.3027.304,269,200
Nov 25, 202427.5527.8027.4027.4027.406,029,611
Nov 22, 202428.2028.2027.7027.7027.706,976,321
Nov 21, 202428.4028.6528.0528.2028.207,712,332
Nov 20, 202428.1028.1028.1028.1028.109,296,969
Nov 19, 202428.4028.8028.2028.6528.659,885,405
Nov 18, 202428.7028.8528.2028.2028.207,083,501
Nov 15, 202428.4029.0028.1528.6028.6013,992,188
Nov 14, 202428.3028.6027.8527.9027.908,237,222
Nov 13, 202428.4028.6028.1028.2528.2511,986,703
Nov 12, 202427.3028.6027.1028.0528.0518,670,023
Nov 11, 202427.2527.8027.1027.3527.357,916,570
Nov 8, 202427.4027.5026.8026.8526.854,927,550
Nov 7, 202427.0027.1526.7027.1027.102,703,786
Nov 6, 202426.7027.1526.5027.0027.004,054,848
Nov 5, 202426.3026.8026.3026.6026.602,636,761
Nov 4, 202426.8026.9526.2526.2526.253,570,532
Nov 1, 202425.9526.7525.8526.6526.655,076,426
Oct 30, 202426.2526.4526.0526.0526.053,701,754
Oct 29, 202426.3526.5025.9026.0526.054,270,118
Oct 28, 202426.8527.0026.2526.3526.354,125,626
Oct 25, 202426.5526.8526.4026.5526.553,007,911
Oct 24, 202426.7026.8526.4526.5026.503,726,592
Oct 23, 202427.0027.2026.7526.7526.753,992,056
Oct 22, 202427.4527.4526.9026.9526.954,286,395
Oct 21, 202426.8527.4026.8527.4027.404,039,560
Oct 18, 202427.1027.2026.7026.8526.854,524,668
Oct 17, 202426.9027.5026.8527.0527.053,889,663
Oct 16, 202426.6527.1026.3527.0027.003,997,829
Oct 15, 202427.2027.2526.7526.7526.755,823,694
Oct 14, 202427.0027.3026.8527.0527.053,462,620
Oct 11, 202427.2027.7026.9026.9026.905,223,940
Oct 9, 202428.1528.2027.1027.3527.359,037,081
Oct 8, 202428.4528.7528.0528.0528.056,878,165
Oct 7, 202429.1529.1528.0528.6028.609,089,023
Oct 4, 202428.8529.1528.4528.8028.8019,093,150
Oct 1, 202429.7030.4529.5029.6029.6022,646,573
Sep 30, 202430.7531.4029.8529.9029.9077,864,395
Sep 27, 202428.7030.1528.7030.1530.1550,513,663
Sep 26, 202427.6027.9027.3027.4527.4510,613,204
Sep 25, 202426.8527.7026.7527.4527.4512,026,589
Sep 24, 202426.0027.1526.0026.7526.7510,337,780
Sep 23, 202425.7026.0025.6525.9025.902,046,212
Sep 20, 202426.0026.1025.6025.6025.602,920,880
Sep 19, 202425.6525.7525.4025.6525.652,565,600
Sep 18, 202425.6026.0025.5525.6025.602,406,030
Sep 16, 202425.5525.6025.4025.5025.501,419,183
Sep 13, 202425.3025.7025.2025.6025.601,710,427
Sep 12, 202425.6025.6025.2025.2525.252,399,653
Sep 11, 202425.2525.5025.1025.3025.301,621,730
Sep 10, 202425.6025.8525.1525.2025.202,100,300
Sep 9, 202425.1025.6025.1025.5525.551,139,612
Sep 6, 202425.5025.7025.3025.6525.651,638,033
Sep 5, 202425.9026.2525.2525.4025.403,592,110
Sep 4, 202426.0026.0525.1525.6025.605,956,409
Sep 3, 202427.1527.3526.7526.7526.752,258,078
Sep 2, 202427.9027.9027.0027.0027.003,380,432
Aug 30, 202427.5028.2027.5027.8027.806,022,763
Aug 29, 202427.2027.3026.9527.2027.202,484,021
Aug 28, 202427.4027.5027.1527.1527.152,379,879
Aug 27, 202427.6027.6527.1027.4027.404,046,385
Aug 26, 202426.9528.7026.9527.5027.5010,896,911
Aug 23, 202427.1027.1526.6026.8026.802,749,108
Aug 22, 202426.8527.3026.8527.2027.202,925,647
Aug 21, 202426.5026.8526.4026.8026.802,727,436
Aug 20, 202426.9527.0526.5526.6026.602,693,530
Aug 19, 202427.0527.0526.6026.7526.751,922,868
Aug 16, 202427.1027.3526.8026.9026.904,146,094
Aug 15, 202426.7527.2526.6527.0027.004,283,161
Aug 14, 202426.5026.9526.4026.5526.553,271,600
Aug 13, 202426.7526.7526.0526.3526.352,453,211
Aug 12, 202426.5526.6025.9526.3026.303,944,365
Aug 9, 202425.8526.3025.6025.8025.803,720,896
Aug 8, 202425.8026.1025.4525.4525.452,476,919
Aug 7, 202425.1026.4524.9526.2526.253,666,974
Aug 6, 202425.1526.2024.2024.9024.906,117,430
Aug 5, 202426.2526.2524.2524.6024.605,509,175
Aug 2, 202427.0027.6526.8026.8026.804,054,300
Aug 1, 202426.9027.5026.7027.5027.503,938,837
Jul 31, 202426.3526.8026.2526.6026.602,220,647
Jul 30, 202426.2026.5525.8526.5026.503,857,331
Jul 29, 202426.5026.6025.8025.8025.803,132,479
Jul 26, 202426.1026.4025.7526.4026.402,434,228
Jul 23, 202426.6026.8026.2526.6526.654,293,993
Jul 22, 202426.4026.5025.6026.4026.404,549,657
Jul 19, 202427.1027.1526.2026.5026.505,660,818
Jul 18, 202426.9527.3526.7026.9026.904,844,691
Jul 17, 202427.2027.4026.9026.9026.904,250,868
Jul 16, 202427.3027.7027.1527.2027.203,537,867
Jul 15, 202427.7027.7026.9527.1027.104,740,964
Jul 12, 202427.6027.6027.0027.4527.455,282,797
Jul 11, 202428.0028.2027.5527.5527.555,073,789
Jul 10, 202427.9028.1027.5527.7527.758,802,036
Jul 9, 202428.8029.1027.8028.2028.206,544,814
Jul 8, 202430.3030.3528.2028.4028.4016,951,640
Jul 5, 202431.2031.3030.5530.8030.805,340,740
Jul 4, 202432.0032.0531.1031.3031.3011,044,121
Jul 3, 202431.7032.6531.6032.3532.3515,780,292
Jul 2, 202430.7531.9030.7531.7031.7022,150,081
Jul 1, 202430.7531.2030.0530.1530.155,662,625
Jun 28, 2024 0.75 Dividend
Jun 28, 202431.1031.5030.5530.6030.609,579,092
Jun 27, 202430.7532.0030.3531.4530.7013,245,466
Jun 26, 202431.1031.2030.5030.5529.824,906,840
Jun 25, 202430.6531.1030.2031.0530.316,210,005
Jun 24, 202430.8530.9030.5030.6029.875,243,574
Jun 21, 202430.5031.1530.4030.6529.928,197,244
Jun 20, 202429.8530.3529.8530.3529.634,754,086
Jun 19, 202430.4030.7529.8029.8529.147,510,925
Jun 18, 202430.6030.7030.1030.3029.585,230,694
Jun 17, 202430.9030.9530.2530.4529.725,312,702
Jun 14, 202431.6531.7530.7030.8030.0712,306,026
Jun 13, 202430.4531.4030.4531.1030.3615,587,176
Jun 12, 202431.6531.7029.5530.0029.2823,895,406
Jun 11, 202433.0034.6531.0031.6530.9051,825,203
Jun 7, 202431.8532.3531.2531.6030.8514,483,845
Jun 6, 202432.6533.0031.5531.8531.0925,605,013
Jun 5, 202431.2032.9031.2032.1031.3335,081,078
Jun 4, 202431.7031.7530.9031.0530.3113,445,192
Jun 3, 202433.2033.2031.6531.9531.1925,234,118
May 31, 202433.0534.2532.2532.7031.9243,223,720
May 30, 202433.0534.5032.4033.1532.3648,313,337
May 29, 202433.2034.8032.2032.8032.02106,913,256

Related Tickers

2606.TW U-Ming Marine Transport Corporation
56.30
+1.08%
 
5608.TW Shih Wei Navigation Co., Ltd.
16.80
+0.30%
 
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
64.50
+2.22%
 
2613.TW China Container Terminal Corporation
29.25
-0.68%
 
2617.TW Taiwan Navigation Co., Ltd.
29.30
0.00%
 
2641.TWO Franbo Lines Corp.
20.40
+0.74%
 
2611.TW Tze Shin International Co., Ltd.
20.55
-1.44%
 
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
245.00
-1.61%
 
2609.TW Yang Ming Marine Transport Corporation
80.00
-1.60%
 
2615.TW Wan Hai Lines Ltd.
110.00
-2.21%