Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	46.000	46.000	45.000	45.150	36.710	93,000
2022-08-08	46.900	46.900	45.250	46.450	37.767	115,000
2022-08-05	47.850	47.950	47.800	47.950	38.986	27,000
2022-08-04	48.700	48.700	47.800	47.800	38.865	35,000
2022-08-03	48.950	49.100	48.700	48.900	39.759	18,000
2022-08-02	49.900	49.900	48.900	49.100	39.921	11,000
2022-08-01	50.100	50.100	49.900	50.000	40.653	23,000
2022-07-29	50.000	50.500	50.000	50.300	40.897	7,000
2022-07-28	50.100	50.200	50.100	50.200	40.816	10,000
2022-07-27	51.500	51.500	49.800	50.200	40.816	30,000
2022-07-26	52.200	52.900	52.200	52.500	39.795	34,000
2022-07-25	52.600	52.600	52.100	52.200	39.568	18,000
2022-07-22	51.800	52.600	51.800	52.600	39.871	6,000
2022-07-21	52.500	52.600	52.100	52.100	39.492	4,000
2022-07-20	51.400	52.400	51.400	52.400	39.719	10,000
2022-07-19	52.000	52.000	52.000	52.000	39.416	6,000
2022-07-18	52.400	52.600	52.000	52.000	39.416	3,000
2022-07-15	51.600	51.600	51.600	51.600	39.113	1,000
2022-07-14	51.400	51.400	51.400	51.400	38.961	0
2022-07-13	51.300	51.900	51.300	51.400	38.961	4,000
2022-07-12	52.200	52.200	51.100	51.300	38.885	7,000
2022-07-11	51.200	51.500	51.200	51.500	39.037	5,000
2022-07-08	50.900	52.000	50.900	51.200	38.810	7,000
2022-07-07	50.300	51.200	50.300	51.200	38.810	10,000
2022-07-06	51.200	51.300	51.200	51.200	38.810	12,000
2022-07-05	51.700	51.700	51.400	51.500	39.037	9,000
2022-07-04	51.800	51.800	51.400	51.700	39.189	8,000
2022-07-01	52.500	52.500	51.800	51.800	39.264	14,000
2022-06-30	52.900	52.900	52.500	52.500	39.795	17,000
2022-06-29	54.200	54.200	52.900	52.900	40.098	24,000
2022-06-28	52.900	53.400	52.900	52.900	40.098	8,000
2022-06-27	52.800	52.900	52.800	52.900	40.098	2,000
2022-06-24	52.600	52.800	52.600	52.700	39.947	9,000
2022-06-23	52.000	52.800	51.700	52.800	40.022	31,000
2022-06-22	52.900	53.100	52.900	52.900	40.098	8,000
2022-06-21	52.800	53.400	52.800	53.400	40.477	10,000
2022-06-20	53.000	53.000	52.700	52.700	39.947	21,000
2022-06-17	53.500	53.500	53.100	53.100	40.250	10,000
2022-06-16	53.600	53.600	53.400	53.500	40.553	17,000
2022-06-15	53.500	53.800	53.500	53.800	40.780	3,000
2022-06-14	53.200	53.500	53.200	53.500	40.553	17,000
2022-06-13	53.700	53.700	53.200	53.500	40.553	18,000
2022-06-10	54.200	54.200	53.600	54.200	41.084	28,000
2022-06-09	54.300	54.900	54.300	54.900	41.614	19,000
2022-06-08	54.600	54.800	54.300	54.500	41.311	29,000
2022-06-07	54.000	54.600	53.700	54.600	41.387	28,000
2022-06-06	54.600	54.600	53.800	54.500	41.311	19,000
2022-06-02	54.400	55.000	53.800	54.600	41.387	31,000
2022-06-01	53.300	53.900	53.200	53.300	40.401	23,000
2022-05-31	53.200	53.700	53.200	53.600	40.629	18,000
2022-05-30	53.900	54.100	53.700	54.100	41.008	24,000
2022-05-27	53.500	53.900	53.300	53.500	40.553	14,000
2022-05-26	52.700	54.600	52.700	53.300	40.401	29,000
2022-05-25	55.000	55.000	53.500	54.000	40.932	42,000
2022-05-24	52.500	53.000	52.500	53.000	40.174	20,000
2022-05-23	52.000	53.600	52.000	52.900	40.098	26,000
2022-05-20	51.600	54.800	51.600	52.500	39.795	33,000
2022-05-19	51.400	52.600	51.200	52.500	39.795	32,000
2022-05-18	51.300	51.800	51.300	51.600	39.113	30,000
2022-05-17	51.200	51.800	51.200	51.300	38.885	15,000

← NewerPage 18 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.