Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	50.500	51.300	50.500	51.000	45.770	33,000
2024-07-31	51.500	51.500	50.900	51.100	45.860	18,000
2024-07-30	50.900	51.000	50.900	51.000	45.770	12,000
2024-07-29	51.000	51.300	50.900	50.900	45.681	10,000
2024-07-26	50.600	51.200	50.600	51.000	45.770	57,000
2024-07-23	53.500	54.000	53.500	53.800	45.822	93,000
2024-07-22	53.600	53.800	52.600	53.700	45.737	37,000
2024-07-19	53.500	53.600	53.100	53.600	45.651	15,000
2024-07-18	53.600	53.700	53.600	53.700	45.737	11,000
2024-07-17	53.600	53.900	53.600	53.600	45.651	25,000
2024-07-16	53.300	53.500	53.300	53.500	45.566	16,000
2024-07-15	53.200	53.400	53.200	53.300	45.396	19,000
2024-07-12	53.300	53.300	53.000	53.100	45.226	14,000
2024-07-11	53.400	53.700	53.100	53.200	45.311	29,000
2024-07-10	53.400	53.400	53.000	53.200	45.311	11,000
2024-07-09	53.400	53.600	53.300	53.400	45.481	27,000
2024-07-08	53.100	53.500	52.900	53.400	45.481	50,000
2024-07-05	52.800	53.200	52.800	53.200	45.311	34,000
2024-07-04	52.600	52.900	52.500	52.900	45.055	9,000
2024-07-03	52.700	52.700	52.600	52.600	44.800	8,000
2024-07-02	52.600	53.100	52.600	52.700	44.885	53,000
2024-07-01	52.000	52.600	52.000	52.600	44.800	19,000
2024-06-28	52.300	52.300	52.000	52.000	44.289	50,000
2024-06-27	52.000	52.200	52.000	52.100	44.374	3,000
2024-06-26	52.500	52.500	52.000	52.000	44.289	53,000
2024-06-25	52.500	52.500	52.400	52.400	44.629	4,000
2024-06-24	52.300	52.300	52.300	52.300	44.544	1,000
2024-06-21	52.300	52.500	52.100	52.500	44.715	13,000
2024-06-20	52.400	52.500	52.000	52.400	44.629	39,000
2024-06-19	53.000	53.000	52.200	52.400	44.629	10,000
2024-06-18	52.500	52.600	52.400	52.400	44.629	4,000
2024-06-17	52.500	52.600	52.500	52.500	44.715	9,000
2024-06-14	52.100	52.100	52.000	52.000	44.289	20,000
2024-06-13	52.400	52.400	51.500	52.100	44.374	85,000
2024-06-12	52.600	52.600	52.300	52.300	44.544	18,000
2024-06-11	52.400	52.800	52.400	52.800	44.970	42,000
2024-06-07	52.400	52.400	52.400	52.400	44.629	4,000
2024-06-06	52.300	52.500	52.000	52.300	44.544	17,000
2024-06-05	52.100	52.200	52.000	52.200	44.459	14,000
2024-06-04	52.200	52.200	52.000	52.100	44.374	5,000
2024-06-03	52.200	52.300	52.000	52.200	44.459	35,000
2024-05-31	52.200	52.200	52.200	52.200	44.459	3,000
2024-05-30	52.300	52.300	52.200	52.200	44.459	12,000
2024-05-29	52.300	52.600	52.300	52.400	44.629	16,000
2024-05-28	52.300	52.300	52.200	52.200	44.459	7,000
2024-05-27	52.600	52.600	52.200	52.500	44.715	10,000
2024-05-24	52.000	52.400	52.000	52.100	44.374	11,000
2024-05-23	52.400	52.500	51.800	52.500	44.715	25,000
2024-05-22	52.600	52.700	52.500	52.700	44.885	14,000
2024-05-21	52.500	53.100	52.500	52.700	44.885	87,000
2024-05-20	52.100	52.200	52.100	52.200	44.459	8,000
2024-05-17	52.400	52.400	52.300	52.400	44.629	10,000
2024-05-16	52.400	52.400	52.200	52.400	44.629	32,000
2024-05-15	52.500	52.500	52.400	52.400	44.629	13,000
2024-05-14	52.500	52.500	52.400	52.400	44.629	20,000
2024-05-13	52.600	52.600	52.400	52.500	44.715	28,000
2024-05-10	52.600	52.900	52.400	52.900	45.055	5,000
2024-05-09	52.500	52.600	52.500	52.600	44.800	14,000
2024-05-08	52.600	52.600	52.500	52.600	44.800	4,000
2024-05-07	52.400	52.600	52.100	52.600	44.800	8,000

← NewerPage 10 of 21 · 1,220 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.