TWSE · 2605 · stock

Sincere Navigation Corporation (2605) stock price history

Every TWSE trading session of Sincere Navigation Corporation from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2605 data, free keyYear by year table

2605 adjusted close, 2000 to 2026

2605Sincere Navigation Corporation
NT$36.50+63.8% over one year
20052010201520202025
NT$46.48
All time high, 2021
NT$44.70
52 week high, NT$21.17 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2605 key facts

  • Sincere Navigation Corporation (2605) closed at NT$36.50 on Sep 24, 2026 on TWSE.
  • 2605's all time high close is NT$46.48, set on Jul 1, 2021; its all time low close is NT$0.5741 on Sep 19, 2000.
  • 2605's 52 week range is NT$21.17 to NT$44.70.
  • 2605 returned +63.8% over the year to Sep 24, 2026 and +18.3% over five years.
  • Over ten years 2605 returned +179%, +10.8% a year compounded.
  • 2605's deepest drawdown was -72.8% from Oct 1, 2007 to Mar 19, 2020.
  • DataCedar holds 6,647 daily sessions of 2605 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2605 price chart, 2000 to 2026

2605 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$0.6244NT$2.50NT$10.05NT$40.31200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2605 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.3%
3 months+19.9%
6 months-9.4%
Year to date+42.0%
1 year+63.8%
3 years+79.4%
5 years+18.3%
10 years+179.2%
Since Jan 4, 2000+3,652%
Compound annual growth, 26.7 years+14.5%

2605 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$46.48 on Jul 1, 2021
All time low close
NT$0.5741 on Sep 19, 2000
52 week high
NT$44.70 on Mar 20, 2026
52 week low
NT$21.17 on Oct 3, 2025
Deepest drawdown
-72.8% from Oct 1, 2007 to Mar 19, 2020, recovered May 10, 2021
Best single session
+19.4% on Oct 11, 2005
Worst single session
-16.7% on Oct 10, 2005
Volatility, 1 year annualised
48.1%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
37.5×
Best calendar year
2003, +132%
Worst calendar year
2008, -31%

2605 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$25.42NT$44.70NT$24.65NT$36.50+45.0%2.6B178
2025NT$22.80NT$30.49NT$16.70NT$25.18+10.4%1.4B242
2024NT$23.05NT$30.92NT$19.99NT$22.80+1.2%2.5B242
2023NT$17.47NT$26.43NT$16.08NT$22.52+29.9%2.3B239
2022NT$24.48NT$27.73NT$14.95NT$17.34-28.7%1.7B246
2021NT$18.76NT$48.37NT$14.07NT$24.32+30.2%5.9B243
2020NT$13.43NT$20.69NT$7.53NT$18.68+39.1%1.3B245
2019NT$12.27NT$14.34NT$11.50NT$13.43+10.1%328.5M241
2018NT$15.57NT$16.09NT$11.13NT$12.19-21.5%427.9M245
2017NT$13.85NT$19.32NT$13.82NT$15.54+12.2%404.9M243
2016NT$13.57NT$15.91NT$12.29NT$13.85+2.1%260.2M244
2015NT$16.55NT$17.20NT$11.45NT$13.57-17.7%166.1M246
2014NT$17.63NT$18.24NT$15.52NT$16.49-6.4%157.4M248
2013NT$15.34NT$18.50NT$15.16NT$17.63+15.1%185M244
2012NT$14.18NT$17.13NT$13.95NT$15.31+8.0%182.7M248
2011NT$18.30NT$19.18NT$13.62NT$14.18-22.1%379.9M247
2010NT$20.32NT$21.60NT$17.61NT$18.20-10.0%689.8M250
2009NT$13.36NT$20.41NT$9.55NT$20.22+51.4%6B249
2008NT$19.41NT$24.39NT$7.35NT$13.36-31.2%23.8B251
2007NT$14.10NT$28.24NT$14.10NT$19.41+38.6%1.3B244
2006NT$7.71NT$14.38NT$7.20NT$14.00+69.1%7.1B248
2005NT$7.44NT$8.33NT$5.83NT$8.28+11.3%2.3B260
2004NT$4.11NT$8.05NT$2.95NT$7.44+80.9%4.9B262
2003NT$1.77NT$4.25NT$1.39NT$4.11+132.0%47.6B261
2002NT$0.8567NT$2.01NT$0.8393NT$1.77+106.7%5.5B261
2001NT$0.6043NT$0.9669NT$0.6043NT$0.8567+41.8%965.7M261
2000NT$0.9866NT$1.40NT$0.5388NT$0.6043n/a1.8B259

2605 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$36.50+3.3%
August 2026NT$35.35+16.5%
July 2026NT$30.35+2.9%
June 2026NT$29.50+1.1%
May 2026NT$29.19-13.0%
April 2026NT$33.54-17.4%
March 2026NT$40.60+24.4%
February 2026NT$32.62+15.4%
January 2026NT$28.27+12.3%
December 2025NT$25.18-1.7%
November 2025NT$25.61+9.5%
October 2025NT$23.39+4.8%

About the 2605 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2605/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2548 Huaku Development Co., Ltd.
  • 2597 Ruentex Engineering & Construction Co., Ltd.
  • 2601 First Steamship Co., Ltd.
  • 2603 Evergreen Marine Corporation (Taiwan) Ltd.
  • 2606 U-Ming Marine Transport Corporation
  • 2607 Evergreen International Storage & Transport Corporation
  • 2608 Kerry TJ Logistics Company Limited
  • 2609 Yang Ming Marine Transport Corporation

Common questions

2605 share price history

Start with any symbol.

Start free