Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.500	52.800	52.500	52.500	52.500	6,000
2026-07-22	52.400	52.700	52.400	52.700	52.700	3,010
2026-07-21	52.400	52.400	52.400	52.400	52.400	6,020
2026-07-20	52.600	52.600	52.300	52.300	52.300	12,500
2026-07-17	53.100	53.300	52.600	52.700	52.700	32,100
2026-07-16	53.100	53.300	53.000	53.300	53.300	14,026
2026-07-15	53.500	53.500	53.000	53.300	53.300	86,000
2026-07-14	54.100	54.200	54.000	54.200	54.200	4,000
2026-07-13	54.600	54.600	53.000	54.200	54.200	36,000
2026-07-10	54.600	54.600	54.600	54.600	54.600	0
2026-07-09	54.700	54.700	54.600	54.600	54.600	6,000
2026-07-08	54.900	54.900	54.500	54.700	54.700	8,000
2026-07-07	55.100	55.100	55.000	55.000	55.000	15,000
2026-07-06	55.200	55.300	55.000	55.100	55.100	9,000
2026-07-03	55.100	55.500	55.100	55.200	55.200	22,252
2026-07-02	55.200	55.200	55.000	55.100	55.100	25,000
2026-07-01	55.300	55.300	55.200	55.200	55.200	6,500
2026-06-30	55.100	55.500	55.100	55.500	55.500	8,010
2026-06-29	55.100	55.500	55.000	55.000	55.000	9,000
2026-06-26	55.500	55.600	55.400	55.400	55.400	8,000
2026-06-25	55.600	55.700	55.500	55.700	55.700	16,006
2026-06-24	55.600	55.600	55.600	55.600	55.600	23,000
2026-06-23	55.600	55.600	55.600	55.600	55.600	3,000
2026-06-22	55.600	55.600	55.500	55.500	55.500	7,000
2026-06-18	55.800	56.100	55.500	56.000	56.000	29,100
2026-06-17	59.000	59.100	58.800	58.800	55.500	52,011
2026-06-16	59.100	59.100	59.100	59.100	55.783	12,000
2026-06-15	59.200	59.200	58.900	59.200	55.878	15,000
2026-06-12	59.300	59.300	58.500	59.200	55.878	17,000
2026-06-11	58.900	59.400	58.700	59.400	56.066	16,000
2026-06-10	58.700	59.200	58.500	58.900	55.594	16,007
2026-06-09	59.400	59.400	58.500	59.200	55.878	14,000
2026-06-08	58.200	59.400	58.200	59.400	56.066	12,005
2026-06-05	59.700	59.800	59.000	59.800	56.444	4,000
2026-06-04	59.800	59.800	59.800	59.800	56.444	0
2026-06-03	59.800	59.800	59.800	59.800	56.444	1,000
2026-06-02	59.000	59.500	58.500	59.500	56.161	8,000
2026-06-01	58.600	59.000	58.100	59.000	55.689	3,000
2026-05-29	58.300	58.600	58.200	58.600	55.311	7,000
2026-05-28	58.800	58.800	58.800	58.800	55.500	0
2026-05-27	58.800	58.800	58.700	58.800	55.500	7,000
2026-05-26	59.000	59.000	59.000	59.000	55.689	0
2026-05-25	58.700	59.000	58.500	59.000	55.689	4,000
2026-05-22	59.800	61.300	58.500	59.500	56.161	22,000
2026-05-21	58.300	61.400	58.300	60.000	56.633	16,000
2026-05-20	58.000	58.500	57.900	58.500	55.217	9,000
2026-05-19	58.100	58.500	58.100	58.500	55.217	2,039
2026-05-18	57.900	57.900	57.500	57.900	54.651	14,050
2026-05-15	57.900	57.900	57.700	57.800	54.556	4,000
2026-05-14	58.000	58.000	57.500	57.900	54.651	8,248
2026-05-13	57.500	57.600	57.100	57.600	54.367	8,050
2026-05-12	57.200	57.500	57.100	57.500	54.273	6,000
2026-05-11	57.600	57.600	57.100	57.500	54.273	23,000
2026-05-08	57.800	57.800	57.500	57.600	54.367	4,000
2026-05-07	57.100	57.800	57.100	57.800	54.556	10,000
2026-05-06	58.000	58.000	58.000	58.000	54.745	6,000
2026-05-05	57.800	57.800	57.800	57.800	54.556	1,120
2026-05-04	57.700	57.700	57.100	57.100	53.895	3,000
2026-04-30	57.900	57.900	57.700	57.700	54.462	4,000
2026-04-29	57.600	58.000	57.600	57.900	54.651	5,100

← NewerPage 2 of 3 · 126 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.