Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	51.100	52.600	51.100	51.200	43.607	3,000
2023-11-01	51.300	51.300	51.000	51.100	43.522	5,000
2023-10-31	51.000	51.000	51.000	51.000	43.437	0
2023-10-30	50.900	51.200	50.900	51.000	43.437	4,000
2023-10-27	51.300	51.300	51.300	51.300	43.692	3,000
2023-10-26	50.900	51.300	50.800	51.300	43.692	7,000
2023-10-25	51.300	51.300	50.800	50.800	43.267	20,000
2023-10-24	52.000	52.000	51.200	51.300	43.692	31,000
2023-10-23	52.300	53.200	51.500	52.600	44.800	36,000
2023-10-20	53.300	53.700	53.000	53.000	45.140	13,000
2023-10-19	53.900	53.900	53.900	53.900	45.907	3,000
2023-10-18	55.500	55.500	53.200	54.000	45.992	3,000
2023-10-17	54.000	54.900	54.000	54.900	46.759	3,000
2023-10-16	54.000	54.700	53.900	54.700	46.588	6,000
2023-10-13	55.000	55.400	54.600	54.600	46.503	11,000
2023-10-12	55.600	55.600	53.800	55.200	47.014	13,000
2023-10-11	55.500	56.300	55.100	55.200	47.014	18,000
2023-10-06	55.300	55.600	55.000	55.500	47.270	59,000
2023-10-05	54.700	55.000	54.200	54.900	46.759	22,000
2023-10-04	54.500	55.000	54.400	54.700	46.588	14,000
2023-10-03	54.500	54.700	54.200	54.200	46.162	14,000
2023-10-02	53.100	54.900	53.100	54.500	46.418	34,000
2023-09-28	52.100	53.300	52.000	53.100	45.226	13,000
2023-09-27	52.000	52.800	52.000	52.500	44.715	4,000
2023-09-26	51.900	52.800	51.900	52.500	44.715	47,000
2023-09-25	51.300	51.800	51.300	51.800	44.118	3,000
2023-09-22	51.800	51.800	51.800	51.800	44.118	3,000
2023-09-21	51.800	51.800	51.800	51.800	44.118	4,000
2023-09-20	51.900	51.900	51.900	51.900	44.204	0
2023-09-19	51.500	51.900	51.500	51.900	44.204	2,000
2023-09-18	51.700	52.000	51.700	52.000	44.289	8,000
2023-09-15	51.100	51.800	51.100	51.700	44.033	8,000
2023-09-14	50.900	51.500	50.900	51.100	43.522	3,000
2023-09-13	50.900	51.000	50.900	51.000	43.437	3,000
2023-09-12	50.900	50.900	50.900	50.900	43.352	0
2023-09-11	51.000	51.000	50.900	50.900	43.352	2,000
2023-09-08	50.800	51.200	50.800	51.200	43.607	2,000
2023-09-07	50.900	50.900	50.800	50.800	43.267	2,000
2023-09-06	51.000	51.000	51.000	51.000	43.437	2,000
2023-09-05	51.000	51.100	51.000	51.100	43.522	4,000
2023-09-04	51.100	51.100	51.100	51.100	43.522	1,000
2023-09-01	51.100	51.200	51.100	51.200	43.607	3,000
2023-08-31	50.900	51.100	50.900	51.100	43.522	3,000
2023-08-30	50.800	50.900	50.800	50.900	43.352	6,000
2023-08-29	50.800	50.800	50.800	50.800	43.267	1,000
2023-08-28	50.900	50.900	50.800	50.800	43.267	3,000
2023-08-25	50.900	50.900	50.900	50.900	43.352	6,000
2023-08-24	51.000	51.000	50.700	50.800	43.267	38,000
2023-08-23	51.100	51.100	50.900	50.900	43.352	10,000
2023-08-22	51.500	51.500	51.100	51.100	43.522	3,000
2023-08-21	51.000	51.000	50.800	50.900	43.352	6,000
2023-08-18	51.300	51.300	51.300	51.300	43.692	1,000
2023-08-17	50.800	51.000	50.700	51.000	43.437	3,000
2023-08-16	51.000	51.000	50.800	50.800	43.267	2,000
2023-08-15	51.000	51.000	51.000	51.000	43.437	3,000
2023-08-14	51.100	51.500	50.900	51.000	43.437	9,000
2023-08-11	51.100	51.500	51.000	51.500	43.863	15,000
2023-08-10	51.300	51.300	50.800	50.900	43.352	19,000
2023-08-09	51.100	51.400	51.100	51.300	43.692	5,000
2023-08-08	51.000	51.300	51.000	51.300	43.692	4,000

← NewerPage 13 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.