Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.000	51.300	51.000	51.300	43.692	4,000
2023-08-07	51.000	51.000	50.900	51.000	43.437	11,000
2023-08-04	50.900	51.100	50.900	51.100	43.522	5,000
2023-08-02	51.000	51.100	50.800	51.100	43.522	18,000
2023-08-01	51.100	51.100	51.000	51.100	43.522	5,000
2023-07-31	51.100	51.200	51.000	51.000	43.437	12,000
2023-07-28	51.100	51.100	51.100	51.100	43.522	3,000
2023-07-27	51.000	51.000	50.900	51.000	43.437	5,000
2023-07-26	51.100	51.100	50.900	51.100	43.522	6,000
2023-07-25	53.700	53.700	52.900	52.900	43.011	31,000
2023-07-24	53.600	54.100	53.600	53.700	43.662	11,000
2023-07-21	53.500	53.500	53.000	53.000	43.092	14,000
2023-07-20	53.500	53.600	53.500	53.500	43.499	21,000
2023-07-19	53.800	53.800	53.500	53.500	43.499	15,000
2023-07-18	53.600	53.600	53.400	53.400	43.418	14,000
2023-07-17	53.700	53.700	53.500	53.600	43.580	12,000
2023-07-14	53.400	53.700	53.400	53.700	43.662	7,000
2023-07-13	53.600	53.600	53.600	53.600	43.580	0
2023-07-12	53.600	53.600	53.600	53.600	43.580	0
2023-07-11	54.000	54.000	53.600	53.600	43.580	7,000
2023-07-10	54.000	54.000	54.000	54.000	43.906	8,000
2023-07-07	53.600	53.600	53.600	53.600	43.580	10,000
2023-07-06	53.800	53.800	53.700	53.700	43.662	10,000
2023-07-05	54.000	54.000	53.900	53.900	43.824	10,000
2023-07-04	53.600	54.200	53.600	54.000	43.906	11,000
2023-07-03	53.600	54.200	53.600	54.200	44.068	4,000
2023-06-30	53.300	53.300	53.300	53.300	43.336	6,000
2023-06-29	53.600	53.600	53.300	53.300	43.336	8,000
2023-06-28	53.200	53.600	53.100	53.600	43.580	4,000
2023-06-27	53.200	53.200	53.100	53.100	43.174	11,000
2023-06-26	53.400	53.600	53.200	53.200	43.255	6,000
2023-06-21	53.400	53.400	53.300	53.400	43.418	9,000
2023-06-20	53.400	53.500	53.300	53.500	43.499	5,000
2023-06-19	53.300	53.500	53.300	53.300	43.336	15,000
2023-06-16	54.100	54.200	53.800	53.800	43.743	10,000
2023-06-15	53.900	54.000	53.900	54.000	43.906	3,000
2023-06-14	53.500	53.900	53.500	53.900	43.824	9,000
2023-06-13	54.300	54.300	53.500	53.900	43.824	18,000
2023-06-12	55.300	55.400	54.700	54.800	44.556	21,000
2023-06-09	54.400	55.000	54.000	54.900	44.637	84,000
2023-06-08	54.000	54.300	53.900	53.900	43.824	30,000
2023-06-07	53.600	55.000	53.600	53.900	43.824	32,000
2023-06-06	53.300	53.500	53.200	53.500	43.499	8,000
2023-06-05	53.400	53.400	53.200	53.300	43.336	25,000
2023-06-02	53.400	53.500	52.900	53.400	43.418	21,000
2023-06-01	53.100	53.200	53.000	53.100	43.174	15,000
2023-05-31	52.700	52.700	52.700	52.700	42.849	1,000
2023-05-30	52.500	52.700	52.500	52.700	42.849	8,000
2023-05-29	52.700	52.700	52.400	52.500	42.686	10,000
2023-05-26	52.600	52.700	52.600	52.700	42.849	11,000
2023-05-25	52.900	52.900	52.700	52.700	42.849	4,000
2023-05-24	52.700	53.500	52.700	53.000	43.092	23,000
2023-05-23	52.500	52.700	52.500	52.700	42.849	7,000
2023-05-22	52.500	53.000	52.200	53.000	43.092	39,000
2023-05-19	52.500	53.300	52.200	52.800	42.930	16,000
2023-05-18	52.700	53.100	52.500	53.000	43.092	15,000
2023-05-17	52.500	53.100	52.200	53.100	43.174	31,000
2023-05-16	53.000	53.000	52.000	52.600	42.767	45,000
2023-05-15	52.900	53.500	52.900	53.000	43.092	36,000
2023-05-12	52.900	52.900	52.400	52.900	43.011	25,000

← NewerPage 14 of 21 · 1,221 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.