Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51.900	51.900	50.800	51.200	38.810	89,000
2022-05-13	52.000	52.500	51.800	52.200	39.568	72,000
2022-05-12	52.600	52.600	51.800	52.000	39.416	74,000
2022-05-11	52.500	52.800	52.000	52.800	40.022	75,000
2022-05-10	52.800	53.400	50.600	52.500	39.795	130,000
2022-05-09	56.000	56.000	53.500	53.800	40.780	367,000
2022-05-06	58.300	59.500	58.300	59.300	44.949	107,000
2022-05-05	59.600	60.000	59.600	59.800	45.328	80,000
2022-05-04	60.300	60.300	59.500	59.600	45.177	158,000
2022-05-03	60.200	60.800	60.000	60.200	45.632	255,000
2022-04-29	61.300	62.300	60.000	60.600	45.935	848,000
2022-04-28	66.000	66.300	63.900	65.500	49.649	47,265
2022-04-27	66.500	68.300	65.700	68.300	51.771	34,011
2022-04-26	68.000	69.900	67.000	67.800	51.392	14,751
2022-04-25	67.500	69.600	66.600	68.000	51.544	23,001
2022-04-22	70.000	70.000	69.000	69.900	52.984	2,878
2022-04-21	70.000	70.700	69.600	69.600	52.757	12,630
2022-04-20	70.300	70.900	69.600	70.000	53.060	39,380
2022-04-19	70.500	70.500	69.700	69.700	52.833	10,349
2022-04-18	70.000	70.300	69.600	70.300	53.287	27,926
2022-04-15	71.300	71.300	68.400	69.900	52.984	47,398
2022-04-14	70.900	70.900	70.000	70.800	53.666	8,685
2022-04-13	70.000	70.500	68.800	68.800	52.150	39,264
2022-04-12	68.600	70.000	68.400	70.000	53.060	12,110
2022-04-11	69.000	70.600	69.000	69.500	52.681	7,221
2022-04-08	70.500	70.500	70.000	70.000	53.060	2,050
2022-04-07	71.500	71.500	69.200	69.200	52.454	21,285
2022-04-06	71.700	71.700	69.700	71.500	54.197	8,301
2022-04-01	72.600	72.600	71.000	71.000	53.818	12,243
2022-03-31	72.000	72.700	71.700	72.700	55.107	2,170
2022-03-30	72.300	73.100	71.000	71.900	54.500	55,600
2022-03-29	71.500	72.000	70.700	71.100	53.894	27,410
2022-03-28	71.000	71.000	71.000	71.000	53.818	0
2022-03-25	70.000	71.000	70.000	71.000	53.818	9,110
2022-03-24	70.000	70.400	69.800	70.400	53.363	8,000
2022-03-23	70.000	70.300	70.000	70.300	53.287	9,346
2022-03-22	70.000	70.000	70.000	70.000	53.060	3,111
2022-03-21	69.000	69.000	69.000	69.000	52.302	0
2022-03-18	69.000	69.000	69.000	69.000	52.302	0
2022-03-17	69.000	69.000	67.800	69.000	52.302	5,300
2022-03-16	69.900	69.900	69.900	69.900	52.984	0
2022-03-15	69.000	69.900	66.500	69.900	52.984	23,904
2022-03-14	69.800	70.900	68.800	68.800	52.150	5,561
2022-03-11	69.700	69.800	69.700	69.800	52.908	4,000
2022-03-10	69.700	69.700	68.900	68.900	52.226	2,420
2022-03-09	69.600	69.700	69.600	69.700	52.833	3,026
2022-03-08	69.300	69.500	69.000	69.500	52.681	6,012
2022-03-07	69.100	69.400	69.000	69.000	52.302	14,170
2022-03-04	69.100	70.500	69.100	70.500	53.439	5,061
2022-03-03	70.600	70.600	70.600	70.600	53.515	1,000
2022-03-02	69.300	69.600	69.300	69.600	52.757	1,400
2022-03-01	70.300	70.300	70.000	70.000	53.060	4,010
2022-02-25	70.500	70.500	70.000	70.000	53.060	24
2022-02-24	69.100	70.800	69.100	69.300	52.529	9,220
2022-02-23	70.300	70.300	70.300	70.300	53.287	20
2022-02-22	70.700	70.700	69.000	69.100	52.378	6,156
2022-02-21	70.700	70.700	70.700	70.700	53.591	1,000
2022-02-18	70.600	70.600	69.000	69.500	52.681	5,005
2022-02-17	69.100	70.000	69.000	70.000	53.060	42,059
2022-02-16	70.600	71.300	70.000	70.000	53.060	63,211

← NewerPage 19 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.