Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	70.500	70.500	70.000	70.000	53.060	11,100
2022-02-14	70.500	70.500	70.500	70.500	53.439	100
2022-02-11	70.500	70.500	70.500	70.500	53.439	37
2022-02-10	68.700	70.500	68.700	70.100	53.136	3,069
2022-02-09	71.300	71.300	70.000	70.100	53.136	15,130
2022-02-08	71.000	71.000	71.000	71.000	53.818	4,003
2022-02-07	69.900	69.900	69.900	69.900	52.984	1,009
2022-01-26	68.800	70.000	68.800	70.000	53.060	3,111
2022-01-25	68.500	68.800	68.500	68.800	52.150	3,100
2022-01-24	68.500	69.200	68.000	69.000	52.302	33,536
2022-01-21	70.800	70.800	70.700	70.700	53.591	300
2022-01-20	70.800	70.800	70.800	70.800	53.666	0
2022-01-19	70.800	70.800	70.800	70.800	53.666	300
2022-01-18	69.000	69.000	69.000	69.000	52.302	3,000
2022-01-17	70.000	70.000	68.200	69.300	52.529	69,304
2022-01-14	69.300	70.000	69.100	70.000	53.060	13,251
2022-01-13	69.200	69.700	69.200	69.700	52.833	2,400
2022-01-12	69.600	70.000	69.100	69.400	52.605	1,102
2022-01-11	71.500	71.600	69.800	70.300	53.287	149,527
2022-01-10	71.500	71.800	71.300	71.500	54.197	14,440
2022-01-07	72.500	73.500	72.000	72.000	54.576	42,503
2022-01-06	74.300	74.300	72.500	73.500	55.713	33,007
2022-01-05	73.000	75.000	72.800	72.800	55.182	28,700
2022-01-04	72.800	72.800	72.800	72.800	55.182	0
2022-01-03	72.800	72.800	72.800	72.800	55.182	0
2021-12-30	72.600	72.900	72.600	72.800	55.182	9,420
2021-12-29	71.500	72.800	71.500	72.500	54.955	11,380
2021-12-28	69.600	71.200	69.000	70.000	53.060	7,353
2021-12-27	69.100	71.300	68.500	70.000	53.060	9,110
2021-12-24	70.400	71.400	70.400	70.400	53.363	1,318
2021-12-23	71.500	71.500	68.200	70.100	53.136	20,221
2021-12-22	71.400	73.000	70.800	70.800	53.666	56,235
2021-12-21	72.000	73.000	72.000	73.000	55.334	2,005
2021-12-20	72.800	73.000	72.500	73.000	55.334	7,005
2021-12-17	73.500	73.500	73.500	73.500	55.713	10
2021-12-16	74.000	74.000	72.900	73.000	55.334	8,011
2021-12-15	72.800	74.300	72.500	73.000	55.334	11,005
2021-12-14	73.900	73.900	73.900	73.900	56.016	10
2021-12-13	72.500	72.800	72.500	72.500	54.955	7,000
2021-12-10	72.500	73.300	72.500	72.600	55.031	4,172
2021-12-09	74.200	74.200	74.200	74.200	56.244	50
2021-12-08	72.300	74.200	72.300	74.200	56.244	10,106
2021-12-07	72.300	74.200	72.300	74.200	56.244	1,007
2021-12-06	72.000	72.000	72.000	72.000	54.576	850
2021-12-03	73.500	73.500	73.000	73.000	55.334	2,000
2021-12-02	71.700	71.800	71.700	71.800	54.424	2,000
2021-12-01	71.500	71.500	71.500	71.500	54.197	10
2021-11-30	74.300	74.300	74.200	74.200	56.244	1,051
2021-11-29	74.000	74.100	71.000	72.000	54.576	20,002
2021-11-26	75.200	75.200	72.200	74.000	56.092	29,130
2021-11-25	75.000	75.200	73.000	75.100	56.926	30,113
2021-11-24	74.000	74.000	74.000	74.000	56.092	1,010
2021-11-23	71.500	74.100	71.500	74.100	56.168	4,020
2021-11-22	74.600	74.600	71.500	71.600	54.273	6,210
2021-11-19	74.000	74.000	74.000	74.000	56.092	110
2021-11-18	72.600	74.300	71.800	71.900	54.500	6,166
2021-11-17	70.900	72.600	70.500	70.900	53.742	21,572
2021-11-16	70.000	70.000	68.100	68.100	51.620	1,102
2021-11-15	71.000	71.000	68.000	70.800	53.666	3,632
2021-11-12	71.000	71.000	71.000	71.000	53.818	10

← NewerPage 20 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.