Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	44.800	44.800	44.500	44.550	36.222	13,000
2023-02-07	44.000	44.800	44.000	44.750	36.385	11,000
2023-02-06	44.000	44.350	44.000	44.000	35.775	10,000
2023-02-03	43.000	44.600	43.000	44.000	35.775	17,000
2023-02-02	43.600	45.250	43.600	45.250	36.791	8,000
2023-02-01	43.200	43.800	43.200	43.800	35.612	14,000
2023-01-31	43.050	43.800	43.000	43.700	35.531	15,000
2023-01-30	42.750	43.200	42.750	43.000	34.962	20,000
2023-01-17	42.550	43.000	42.550	42.650	34.677	6,000
2023-01-16	43.000	43.000	42.550	42.550	34.596	11,000
2023-01-13	42.450	42.950	42.450	42.950	34.921	8,000
2023-01-12	42.850	42.850	42.450	42.450	34.515	20,000
2023-01-11	43.000	43.400	42.550	42.850	34.840	15,000
2023-01-10	42.350	43.500	42.350	43.500	35.368	9,000
2023-01-09	42.250	42.350	42.250	42.350	34.433	14,000
2023-01-06	42.500	42.500	42.200	42.200	34.311	7,000
2023-01-05	42.300	42.300	42.200	42.300	34.393	7,000
2023-01-04	42.650	43.600	42.550	42.550	34.596	6,000
2023-01-03	42.700	42.750	42.650	42.650	34.677	5,000
2022-12-30	42.700	42.700	42.600	42.700	34.718	8,000
2022-12-29	42.650	42.650	42.650	42.650	34.677	0
2022-12-28	42.950	43.000	42.350	42.650	34.677	12,000
2022-12-27	42.700	43.200	42.700	43.200	35.124	10,000
2022-12-26	42.550	43.000	42.550	42.800	34.799	10,000
2022-12-23	42.700	42.700	42.700	42.700	34.718	0
2022-12-22	43.000	43.000	42.700	42.700	34.718	3,000
2022-12-21	42.650	43.000	42.650	42.950	34.921	7,000
2022-12-20	43.600	43.950	43.000	43.050	35.002	15,000
2022-12-19	44.000	44.000	44.000	44.000	35.775	5,000
2022-12-16	43.600	44.100	43.500	44.100	35.856	12,000
2022-12-15	44.400	44.400	43.600	44.050	35.816	12,000
2022-12-14	44.300	44.600	44.300	44.500	36.181	24,000
2022-12-13	44.000	44.400	43.700	44.350	36.059	36,000
2022-12-12	43.300	44.000	42.600	44.000	35.775	17,000
2022-12-09	42.000	43.850	42.000	43.300	35.206	23,000
2022-12-08	41.600	42.000	41.600	42.000	34.149	5,000
2022-12-07	41.900	41.900	41.650	41.650	33.864	9,000
2022-12-06	41.300	41.950	41.300	41.950	34.108	15,000
2022-12-05	41.150	41.300	41.150	41.300	33.580	12,000
2022-12-02	41.050	41.200	41.050	41.200	33.498	16,000
2022-12-01	40.800	41.150	40.800	41.150	33.458	30,000
2022-11-30	40.700	40.900	40.700	40.900	33.254	15,000
2022-11-29	41.300	41.300	40.800	40.800	33.173	20,000
2022-11-28	40.800	40.800	40.550	40.750	33.132	8,000
2022-11-25	40.650	40.900	40.600	40.750	33.132	8,000
2022-11-24	41.000	41.500	41.000	41.050	33.376	11,000
2022-11-23	41.000	41.100	41.000	41.000	33.336	10,000
2022-11-22	40.200	40.900	40.200	40.650	33.051	10,000
2022-11-21	40.200	40.200	40.200	40.200	32.685	2,000
2022-11-18	40.750	40.750	40.300	40.400	32.848	5,000
2022-11-17	40.450	40.450	40.200	40.200	32.685	13,000
2022-11-16	41.000	41.000	40.450	40.450	32.888	12,000
2022-11-15	41.700	41.700	41.050	41.100	33.417	6,000
2022-11-14	40.500	41.700	40.500	41.700	33.905	7,000
2022-11-11	40.300	40.400	40.050	40.400	32.848	20,000
2022-11-10	40.100	40.200	40.100	40.200	32.685	6,000
2022-11-09	40.100	40.250	40.000	40.200	32.685	16,000
2022-11-08	40.350	40.400	40.200	40.200	32.685	11,000
2022-11-07	41.300	41.300	40.100	40.100	32.604	8,000
2022-11-04	40.000	40.250	40.000	40.250	32.726	4,000

← NewerPage 16 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.