Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.800	57.800	57.800	57.800	54.556	1,000
2026-04-27	58.000	58.100	57.100	57.100	53.895	13,000
2026-04-24	58.500	58.500	58.500	58.500	55.217	0
2026-04-23	58.000	58.500	58.000	58.500	55.217	7,000
2026-04-22	57.900	57.900	57.900	57.900	54.651	6,000
2026-04-21	58.100	58.100	57.900	57.900	54.651	22,000
2026-04-20	58.100	58.200	58.100	58.200	54.934	5,000
2026-04-17	58.400	58.400	58.400	58.400	55.122	0
2026-04-16	58.600	58.600	58.300	58.400	55.122	15,000
2026-04-15	58.800	58.800	58.600	58.600	55.311	4,020
2026-04-14	59.000	59.000	58.400	58.500	55.217	6,000
2026-04-13	58.500	59.000	58.500	59.000	55.689	2,000
2026-04-10	58.500	58.500	58.000	58.500	55.217	57,000
2026-04-09	58.600	59.000	58.400	58.500	55.217	48,000
2026-04-08	58.700	59.500	58.600	59.500	56.161	37,000
2026-04-07	58.800	58.800	58.600	58.600	55.311	38,000
2026-04-02	59.200	59.200	58.800	58.800	55.500	37,000
2026-04-01	59.200	59.300	59.100	59.200	55.878	6,000
2026-03-31	59.300	59.300	59.300	59.300	55.972	1,000
2026-03-30	59.200	59.200	59.200	59.200	55.878	0
2026-03-27	59.200	59.200	59.200	59.200	55.878	0
2026-03-26	59.400	59.400	59.200	59.200	55.878	5,000
2026-03-25	59.200	59.200	59.200	59.200	55.878	3,000
2026-03-24	59.100	59.200	59.100	59.200	55.878	3,000
2026-03-23	59.400	59.500	59.400	59.500	56.161	10,000
2026-03-20	59.800	59.900	59.700	59.700	56.350	6,040
2026-03-19	59.700	59.900	59.700	59.900	56.538	3,000
2026-03-18	60.000	60.000	59.600	59.600	56.255	34,010
2026-03-17	60.300	60.300	59.900	60.000	56.633	46,025
2026-03-16	60.500	60.500	60.400	60.400	57.010	8,000
2026-03-13	60.300	60.500	60.300	60.400	57.010	6,010
2026-03-12	60.500	60.500	60.500	60.500	57.105	5,016
2026-03-11	60.000	60.500	60.000	60.500	57.105	47,000
2026-03-10	60.600	60.600	60.300	60.500	57.105	84,000
2026-03-09	61.200	61.200	60.600	61.000	57.577	20,050
2026-03-06	61.800	61.900	61.100	61.900	58.426	4,000
2026-03-05	61.900	62.100	61.900	62.000	58.520	16,000
2026-03-04	61.500	61.500	61.500	61.500	58.049	7,000
2026-03-03	61.900	62.000	61.900	62.000	58.520	8,020
2026-03-02	62.000	62.000	62.000	62.000	58.520	2,000
2026-02-26	62.000	62.000	62.000	62.000	58.520	4,000
2026-02-25	62.000	62.000	62.000	62.000	58.520	0
2026-02-24	62.000	62.000	61.500	62.000	58.520	21,000
2026-02-23	62.000	62.000	62.000	62.000	58.520	11,000
2026-02-11	61.500	62.000	61.300	62.000	58.520	14,000
2026-02-10	62.000	62.000	61.500	62.000	58.520	18,000
2026-02-09	62.000	62.000	61.700	61.700	58.237	4,000
2026-02-06	61.600	62.000	61.300	62.000	58.520	13,000
2026-02-05	62.000	62.500	61.500	62.000	58.520	15,000
2026-02-04	62.000	62.000	62.000	62.000	58.520	6,000
2026-02-03	62.800	62.800	62.800	62.800	59.276	1,000
2026-02-02	61.600	61.600	61.600	61.600	58.143	0
2026-01-30	61.600	61.600	61.600	61.600	58.143	3,000
2026-01-29	62.300	62.300	62.100	62.100	58.615	8,000
2026-01-28	62.300	62.300	62.300	62.300	58.804	3,000
2026-01-27	62.200	62.800	62.200	62.800	59.276	7,020
2026-01-26	62.600	62.600	62.500	62.500	58.992	4,000
2026-01-23	62.300	62.900	62.300	62.900	59.370	15,120
2026-01-22	62.200	62.300	62.200	62.300	58.804	3,000
2026-01-21	62.100	62.200	62.100	62.200	58.709	9,000

← NewerPage 3 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.