Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	52.100	53.100	51.800	52.800	42.930	97,000
2023-05-10	50.900	51.000	50.800	51.000	41.466	8,000
2023-05-09	51.000	51.000	50.800	50.900	41.385	9,000
2023-05-08	50.900	51.100	50.800	50.800	41.304	22,000
2023-05-05	51.900	52.000	51.200	51.200	41.629	9,000
2023-05-04	51.700	51.800	51.700	51.800	42.117	4,000
2023-05-03	51.600	51.600	51.600	51.600	41.954	2,000
2023-05-02	51.800	51.800	51.700	51.700	42.035	5,000
2023-04-28	51.600	51.700	51.600	51.700	42.035	3,000
2023-04-27	51.200	51.200	51.100	51.100	41.548	3,000
2023-04-26	50.700	51.000	50.600	51.000	41.466	8,000
2023-04-25	50.700	51.000	50.700	50.800	41.304	22,000
2023-04-24	50.300	50.900	50.300	50.900	41.385	2,000
2023-04-21	51.000	51.000	50.300	50.300	40.897	8,000
2023-04-20	51.300	51.300	50.300	50.900	41.385	41,000
2023-04-19	51.300	51.300	51.300	51.300	41.710	7,000
2023-04-18	51.400	51.400	51.200	51.200	41.629	12,000
2023-04-17	50.700	51.400	50.700	51.400	41.792	12,000
2023-04-14	51.100	51.500	50.900	51.200	41.629	6,000
2023-04-13	51.500	51.500	50.200	51.100	41.548	40,000
2023-04-12	52.100	52.100	50.000	51.400	41.792	69,000
2023-04-11	51.400	52.300	51.200	52.100	42.361	80,000
2023-04-10	52.700	52.700	52.000	52.100	42.361	57,000
2023-04-07	52.800	53.300	52.600	52.600	42.767	69,000
2023-04-06	52.000	52.700	51.800	52.600	42.767	47,000
2023-03-31	51.500	52.000	51.300	51.800	42.117	70,000
2023-03-30	50.500	51.100	50.500	51.100	41.548	8,000
2023-03-29	51.000	51.400	51.000	51.000	41.466	3,000
2023-03-28	51.600	51.600	51.000	51.400	41.792	11,000
2023-03-27	51.000	51.800	51.000	51.600	41.954	29,000
2023-03-24	51.400	51.400	50.700	51.000	41.466	23,000
2023-03-23	51.000	51.000	51.000	51.000	41.466	24,000
2023-03-22	50.400	51.000	50.400	51.000	41.466	29,000
2023-03-21	50.500	50.600	50.400	50.400	40.978	30,000
2023-03-20	50.200	50.500	50.200	50.500	41.060	16,000
2023-03-17	50.100	50.200	50.000	50.200	40.816	14,000
2023-03-16	49.800	50.300	49.800	50.000	40.653	18,000
2023-03-15	49.850	50.500	49.850	50.000	40.653	9,000
2023-03-14	50.000	50.300	49.400	49.600	40.328	19,000
2023-03-13	49.000	49.550	47.800	49.500	40.247	20,000
2023-03-10	49.450	49.450	49.000	49.000	39.840	6,000
2023-03-09	49.500	49.600	49.400	49.550	40.287	7,000
2023-03-08	49.600	49.600	49.400	49.400	40.165	30,000
2023-03-07	49.500	49.600	49.500	49.600	40.328	7,000
2023-03-06	50.100	50.200	49.700	50.100	40.735	34,000
2023-03-03	50.200	50.700	50.000	50.200	40.816	15,000
2023-03-02	50.300	50.500	50.200	50.200	40.816	7,000
2023-03-01	50.000	50.200	50.000	50.200	40.816	5,000
2023-02-24	52.500	52.500	50.100	51.000	41.466	12,000
2023-02-23	51.400	51.500	50.700	50.700	41.222	31,000
2023-02-22	51.000	51.600	49.300	51.300	41.710	26,000
2023-02-21	49.500	51.400	49.500	51.300	41.710	66,000
2023-02-20	50.200	50.200	49.000	49.500	40.247	17,000
2023-02-17	49.850	50.000	49.600	49.600	40.328	38,000
2023-02-16	49.000	49.900	49.000	49.850	40.531	92,000
2023-02-15	46.550	48.500	46.550	48.350	39.312	71,000
2023-02-14	45.300	46.500	45.300	46.500	37.808	34,000
2023-02-13	45.400	45.500	45.050	45.300	36.832	26,000
2023-02-10	45.400	45.400	44.500	44.550	36.222	28,000
2023-02-09	45.000	45.050	44.900	45.050	36.629	20,000

← NewerPage 15 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.