Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	52.600	52.800	52.400	52.800	44.970	17,000
2024-05-03	52.900	52.900	52.200	52.200	44.459	9,000
2024-05-02	51.600	52.300	51.600	52.300	44.544	23,000
2024-04-30	51.600	51.900	51.500	51.900	44.204	7,000
2024-04-29	51.600	52.100	51.500	51.500	43.863	18,000
2024-04-26	51.300	51.700	51.200	51.600	43.948	16,000
2024-04-25	51.600	51.600	51.300	51.600	43.948	19,000
2024-04-24	51.400	51.700	51.400	51.600	43.948	46,000
2024-04-23	51.400	51.600	51.400	51.600	43.948	3,000
2024-04-22	51.500	51.800	51.400	51.600	43.948	12,000
2024-04-19	51.700	51.700	51.500	51.500	43.863	10,000
2024-04-18	51.800	51.800	51.700	51.700	44.033	3,000
2024-04-17	51.500	51.500	51.500	51.500	43.863	1,000
2024-04-16	51.700	51.800	51.200	51.800	44.118	24,000
2024-04-15	51.500	51.700	51.500	51.700	44.033	5,000
2024-04-12	51.900	52.100	51.800	52.000	44.289	19,000
2024-04-11	51.900	52.000	51.700	51.900	44.204	23,000
2024-04-10	51.800	52.100	51.800	51.900	44.204	16,000
2024-04-09	51.800	52.000	51.700	51.800	44.118	8,000
2024-04-08	51.900	51.900	51.800	51.800	44.118	28,000
2024-04-03	52.500	52.500	51.900	51.900	44.204	15,000
2024-04-02	52.700	52.800	51.800	51.900	44.204	16,000
2024-04-01	52.000	52.000	51.700	51.800	44.118	5,000
2024-03-29	52.500	52.500	51.800	51.800	44.118	2,000
2024-03-28	51.700	51.700	51.700	51.700	44.033	3,000
2024-03-27	51.700	51.800	51.600	51.700	44.033	11,000
2024-03-26	51.700	51.900	51.600	51.900	44.204	5,000
2024-03-25	51.900	51.900	51.900	51.900	44.204	0
2024-03-22	52.000	52.000	51.900	51.900	44.204	5,000
2024-03-21	52.600	52.600	51.700	51.800	44.118	13,000
2024-03-20	51.800	51.900	51.500	51.500	43.863	9,000
2024-03-19	53.400	53.400	51.800	51.800	44.118	19,000
2024-03-18	51.600	51.600	51.600	51.600	43.948	0
2024-03-15	51.000	51.600	51.000	51.600	43.948	13,000
2024-03-14	51.400	51.400	50.700	51.000	43.437	8,000
2024-03-13	52.200	52.400	51.400	51.400	43.778	14,000
2024-03-12	51.000	51.500	50.700	51.500	43.863	14,000
2024-03-11	50.600	51.200	50.600	50.700	43.181	7,000
2024-03-08	50.800	50.800	50.700	50.700	43.181	7,000
2024-03-07	51.200	51.200	50.800	51.100	43.522	31,000
2024-03-06	51.100	51.500	51.100	51.200	43.607	16,000
2024-03-05	51.300	51.300	51.300	51.300	43.692	0
2024-03-04	51.200	51.300	51.200	51.300	43.692	3,000
2024-03-01	51.200	51.200	51.200	51.200	43.607	0
2024-02-29	51.000	51.200	50.400	51.200	43.607	22,000
2024-02-27	51.000	51.300	51.000	51.300	43.692	27,000
2024-02-26	51.500	51.500	51.000	51.000	43.437	6,000
2024-02-23	50.800	51.600	50.800	51.600	43.948	4,000
2024-02-22	50.900	50.900	50.800	50.800	43.267	5,000
2024-02-21	51.000	51.000	50.900	50.900	43.352	5,000
2024-02-20	51.000	51.200	51.000	51.200	43.607	4,000
2024-02-19	51.400	51.400	51.000	51.000	43.437	6,000
2024-02-16	51.400	51.400	51.400	51.400	43.778	1,000
2024-02-15	50.400	51.500	50.400	50.700	43.181	5,000
2024-02-05	51.800	51.800	51.800	51.800	44.118	1,000
2024-02-02	51.500	51.500	51.400	51.400	43.778	3,000
2024-02-01	51.300	51.700	51.300	51.700	44.033	2,000
2024-01-31	51.300	51.300	51.300	51.300	43.692	1,000
2024-01-30	51.300	51.300	51.300	51.300	43.692	1,000
2024-01-29	51.700	51.700	51.700	51.700	44.033	0

← NewerPage 11 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.