Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	51.700	51.700	51.700	51.700	44.033	1,000
2024-01-25	51.200	51.200	51.000	51.100	43.522	3,000
2024-01-24	51.500	51.500	50.400	50.400	42.926	8,000
2024-01-23	50.600	50.600	50.600	50.600	43.096	2,000
2024-01-22	51.000	51.000	51.000	51.000	43.437	0
2024-01-19	51.000	51.000	51.000	51.000	43.437	1,000
2024-01-18	50.300	50.300	50.300	50.300	42.841	1,000
2024-01-17	50.500	50.700	50.500	50.700	43.181	4,000
2024-01-16	50.700	50.700	50.700	50.700	43.181	0
2024-01-15	50.800	50.800	50.600	50.700	43.181	5,000
2024-01-12	51.200	51.200	51.200	51.200	43.607	1,000
2024-01-11	51.300	51.300	50.900	50.900	43.352	6,000
2024-01-10	51.400	51.400	51.300	51.300	43.692	4,000
2024-01-09	51.500	51.500	51.400	51.400	43.778	3,000
2024-01-08	51.200	51.500	51.200	51.500	43.863	14,000
2024-01-05	51.000	51.200	51.000	51.200	43.607	3,000
2024-01-04	51.200	51.200	51.000	51.000	43.437	2,000
2024-01-03	50.900	51.000	50.800	51.000	43.437	4,000
2024-01-02	51.100	51.200	51.100	51.200	43.607	7,000
2023-12-29	51.400	51.400	50.500	51.100	43.522	6,000
2023-12-28	51.000	51.000	50.400	50.400	42.926	15,000
2023-12-27	51.100	51.100	51.100	51.100	43.522	0
2023-12-26	51.100	51.100	51.100	51.100	43.522	0
2023-12-25	51.100	51.100	51.100	51.100	43.522	0
2023-12-22	51.100	51.100	51.100	51.100	43.522	1,000
2023-12-21	51.500	52.000	51.100	51.100	43.522	17,000
2023-12-20	50.600	51.200	50.600	51.200	43.607	5,000
2023-12-19	50.600	50.600	50.600	50.600	43.096	2,000
2023-12-18	50.600	50.600	50.600	50.600	43.096	17,000
2023-12-15	50.900	50.900	50.300	50.300	42.841	4,000
2023-12-14	50.200	50.400	50.200	50.400	42.926	3,000
2023-12-13	50.200	50.300	50.200	50.300	42.841	13,000
2023-12-12	50.600	50.600	50.000	50.300	42.841	25,000
2023-12-11	50.700	50.700	50.500	50.500	43.011	6,000
2023-12-08	50.500	50.500	50.500	50.500	43.011	4,000
2023-12-07	51.000	51.000	50.500	50.500	43.011	21,000
2023-12-06	50.700	50.700	50.700	50.700	43.181	3,000
2023-12-05	50.700	50.800	50.700	50.700	43.181	4,000
2023-12-04	50.800	50.900	50.800	50.800	43.267	4,000
2023-12-01	51.500	51.500	51.000	51.000	43.437	6,000
2023-11-30	50.600	51.500	50.500	51.500	43.863	7,000
2023-11-29	50.700	50.700	50.700	50.700	43.181	2,000
2023-11-28	50.700	50.700	50.700	50.700	43.181	0
2023-11-27	50.700	50.700	50.700	50.700	43.181	18,000
2023-11-24	50.800	50.800	50.700	50.700	43.181	4,000
2023-11-23	51.000	51.000	51.000	51.000	43.437	3,000
2023-11-22	51.000	51.000	51.000	51.000	43.437	4,000
2023-11-21	50.900	50.900	50.900	50.900	43.352	1,000
2023-11-20	50.800	50.800	50.800	50.800	43.267	3,000
2023-11-17	50.800	50.800	50.800	50.800	43.267	2,000
2023-11-16	51.500	51.500	50.800	50.800	43.267	7,000
2023-11-15	50.500	50.900	50.400	50.400	42.926	10,000
2023-11-14	50.600	50.600	50.500	50.500	43.011	5,000
2023-11-13	50.800	51.000	50.200	50.600	43.096	49,000
2023-11-10	51.900	52.300	51.500	51.500	43.863	13,000
2023-11-09	52.200	52.300	51.800	51.800	44.118	6,000
2023-11-08	52.200	52.200	52.200	52.200	44.459	1,000
2023-11-07	51.300	51.500	51.300	51.500	43.863	2,000
2023-11-06	52.300	52.300	51.300	51.300	43.692	7,000
2023-11-03	51.200	51.200	51.200	51.200	43.607	0

← NewerPage 12 of 21 · 1,216 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.