Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.700	40.000	39.700	40.000	32.523	4,000
2022-11-02	39.700	39.700	39.700	39.700	32.279	15,000
2022-11-01	39.800	39.850	39.700	39.700	32.279	14,000
2022-10-31	39.650	40.800	39.500	40.800	33.173	4,000
2022-10-28	40.200	40.200	39.600	39.650	32.238	27,000
2022-10-27	40.300	40.300	40.250	40.250	32.726	2,000
2022-10-26	40.300	40.500	40.300	40.300	32.767	5,000
2022-10-25	40.000	40.000	40.000	40.000	32.523	3,000
2022-10-24	40.000	40.050	40.000	40.050	32.563	9,000
2022-10-21	40.200	40.200	40.050	40.200	32.685	11,000
2022-10-20	41.000	41.000	40.100	40.650	33.051	9,000
2022-10-19	40.300	40.300	40.100	40.100	32.604	10,000
2022-10-18	41.000	41.000	40.300	40.300	32.767	5,000
2022-10-17	42.050	42.050	40.000	40.100	32.604	49,000
2022-10-14	43.400	43.400	43.400	43.400	35.287	1,000
2022-10-13	43.000	43.000	41.850	41.850	34.027	17,000
2022-10-12	42.850	42.850	42.600	42.850	34.840	16,000
2022-10-11	43.600	43.600	42.550	42.850	34.840	8,000
2022-10-07	43.700	43.800	43.650	43.700	35.531	6,000
2022-10-06	43.600	43.900	43.600	43.900	35.694	6,000
2022-10-05	43.750	43.950	43.650	43.950	35.734	9,000
2022-10-04	43.950	43.950	43.500	43.900	35.694	32,000
2022-10-03	43.550	43.850	43.550	43.850	35.653	17,000
2022-09-30	43.700	43.700	43.700	43.700	35.531	2,000
2022-09-29	43.550	43.700	43.550	43.700	35.531	6,000
2022-09-28	44.200	44.200	43.600	43.600	35.450	3,000
2022-09-27	44.150	44.150	43.550	44.050	35.816	32,000
2022-09-26	44.600	44.600	44.200	44.400	36.100	10,000
2022-09-23	44.500	44.600	44.300	44.600	36.263	13,000
2022-09-22	44.500	44.500	44.200	44.500	36.181	11,000
2022-09-21	44.500	44.500	44.450	44.500	36.181	8,000
2022-09-20	44.250	44.500	44.250	44.400	36.100	7,000
2022-09-19	44.250	44.550	44.250	44.350	36.059	20,000
2022-09-16	44.350	44.950	44.250	44.950	36.547	26,000
2022-09-15	45.250	45.250	44.950	45.000	36.588	17,000
2022-09-14	45.100	45.250	45.100	45.250	36.791	7,000
2022-09-13	45.250	45.300	45.250	45.300	36.832	18,000
2022-09-12	45.500	45.550	45.250	45.250	36.791	17,000
2022-09-08	45.050	45.350	44.900	45.200	36.751	17,000
2022-09-07	44.500	45.450	44.500	45.100	36.669	21,000
2022-09-06	45.000	45.000	44.600	44.600	36.263	4,000
2022-09-05	44.500	45.000	44.500	45.000	36.588	5,000
2022-09-02	44.800	45.000	44.800	45.000	36.588	4,000
2022-09-01	44.900	45.000	44.700	45.000	36.588	16,000
2022-08-31	44.950	45.050	44.800	44.800	36.425	8,000
2022-08-30	44.350	45.000	44.350	44.850	36.466	8,000
2022-08-29	44.100	44.500	44.050	44.350	36.059	13,000
2022-08-26	44.650	45.050	44.650	44.900	36.507	17,000
2022-08-25	44.650	44.650	44.650	44.650	36.303	11,000
2022-08-24	44.500	45.000	44.500	44.650	36.303	12,000
2022-08-23	44.250	44.800	44.100	44.700	36.344	44,000
2022-08-22	44.600	44.800	44.600	44.800	36.425	3,000
2022-08-19	44.650	45.100	44.500	45.100	36.669	26,000
2022-08-18	44.500	44.650	44.200	44.550	36.222	28,000
2022-08-17	44.800	45.000	44.800	44.800	36.425	12,000
2022-08-16	44.800	45.150	44.800	45.000	36.588	27,000
2022-08-15	45.250	45.250	44.350	44.700	36.344	71,000
2022-08-12	45.300	45.300	45.100	45.250	36.791	36,000
2022-08-11	45.250	45.800	45.250	45.250	36.791	40,000
2022-08-10	45.250	45.250	45.000	45.150	36.710	40,000

← NewerPage 17 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.