Sincere Security Corp. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.800	47.800	47.300	47.700	47.700	7,633
2026-10-16	47.550	48.000	47.550	48.000	48.000	10,650
2026-10-15	48.150	48.150	47.550	48.000	48.000	24,024
2026-10-14	48.150	48.150	48.050	48.150	48.150	18,000
2026-10-13	48.300	48.300	48.200	48.200	48.200	7,000
2026-10-12	48.150	48.750	48.100	48.750	48.750	15,120
2026-10-08	48.500	48.650	48.500	48.500	48.500	23,009
2026-10-07	49.050	49.050	48.800	49.000	49.000	33,000
2026-10-06	50.000	50.000	48.200	49.350	49.350	33,050
2026-10-05	50.000	50.200	49.800	50.200	50.200	9,100
2026-10-02	50.200	50.200	50.200	50.200	50.200	0
2026-10-01	50.200	50.200	50.200	50.200	50.200	1,000
2026-09-30	50.200	50.200	50.000	50.000	50.000	9,000
2026-09-29	50.000	50.000	50.000	50.000	50.000	3,400
2026-09-24	50.000	50.100	50.000	50.100	50.100	3,142
2026-09-23	50.300	50.400	50.300	50.300	50.300	5,049
2026-09-22	50.200	50.200	50.100	50.200	50.200	6,146
2026-09-21	51.000	51.300	50.800	51.000	51.000	14,010
2026-09-18	51.000	51.000	51.000	51.000	51.000	1,060
2026-09-17	50.900	51.000	50.900	51.000	51.000	2,000
2026-09-16	49.400	51.100	49.350	51.100	51.100	6,019
2026-09-15	49.350	49.500	49.350	49.500	49.500	7,213
2026-09-14	49.600	49.650	49.600	49.600	49.600	8,044
2026-09-11	50.100	50.300	49.700	49.700	49.700	46,076
2026-09-10	50.500	50.500	50.400	50.400	50.400	4,029
2026-09-09	50.500	50.500	50.500	50.500	50.500	0
2026-09-08	50.300	50.500	50.200	50.500	50.500	5,124
2026-09-07	50.500	50.600	50.500	50.500	50.500	3,000
2026-09-04	51.200	51.200	50.200	50.200	50.200	85,050
2026-09-03	51.200	51.200	50.800	51.200	51.200	26,143
2026-09-02	51.800	51.800	51.200	51.200	51.200	14,005
2026-09-01	51.900	51.900	51.600	51.700	51.700	14,000
2026-08-31	52.400	52.400	52.000	52.000	52.000	5,015
2026-08-28	52.500	52.500	52.400	52.400	52.400	4,010
2026-08-27	52.700	52.700	52.500	52.500	52.500	4,000
2026-08-26	52.600	52.600	52.500	52.500	52.500	12,000
2026-08-25	52.600	52.600	52.600	52.600	52.600	0
2026-08-24	52.000	52.600	52.000	52.600	52.600	10,000
2026-08-21	52.200	52.200	51.900	52.000	52.000	11,280
2026-08-20	51.500	52.400	51.500	52.000	52.000	11,398
2026-08-19	51.400	51.400	51.400	51.400	51.400	1,005
2026-08-18	51.600	51.600	51.400	51.400	51.400	6,000
2026-08-17	51.600	51.600	51.600	51.600	51.600	1,000
2026-08-14	52.000	52.000	51.600	51.600	51.600	2,000
2026-08-13	51.300	52.100	51.100	52.100	52.100	14,213
2026-08-12	51.800	51.800	51.400	51.600	51.600	19,000
2026-08-11	52.000	52.000	51.400	51.900	51.900	18,000
2026-08-10	52.100	52.500	52.000	52.100	52.100	19,010
2026-08-07	52.000	52.000	52.000	52.000	52.000	8,000
2026-08-06	51.500	51.500	51.400	51.400	51.400	13,000
2026-08-05	52.000	52.000	51.500	51.500	51.500	52,000
2026-08-04	52.000	52.300	51.500	52.300	52.300	47,063
2026-08-03	52.100	52.200	52.100	52.200	52.200	3,432
2026-07-31	52.100	52.100	52.000	52.000	52.000	13,000
2026-07-30	52.300	52.300	52.100	52.100	52.100	6,000
2026-07-29	52.500	52.500	52.000	52.000	52.000	12,178
2026-07-28	52.600	52.600	52.500	52.500	52.500	10,095
2026-07-27	52.600	53.000	52.500	52.600	52.600	8,068
2026-07-24	52.600	52.600	52.600	52.600	52.600	6,024
2026-07-23	52.500	52.800	52.500	52.500	52.500	6,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	3.3000 TWD
2025-07-23	2.9702 TWD
2024-07-26	2.5742 TWD
2023-07-26	2.3762 TWD
2022-07-27	3.5202 TWD
2021-08-26	3.9603 TWD
2020-07-16	2.3762 TWD
2019-07-03	2.9702 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.