Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.200	62.200	62.100	62.100	58.615	2,050
2026-01-19	62.000	62.000	61.900	61.900	58.426	6,000
2026-01-16	61.900	62.000	61.900	62.000	58.520	9,010
2026-01-15	62.000	62.000	62.000	62.000	58.520	6,011
2026-01-14	62.300	62.300	62.000	62.000	58.520	7,000
2026-01-13	61.600	62.000	61.100	62.000	58.520	23,001
2026-01-12	61.000	61.000	60.900	61.000	57.577	5,000
2026-01-09	60.900	60.900	60.900	60.900	57.482	7,000
2026-01-08	60.900	60.900	60.900	60.900	57.482	6,000
2026-01-07	60.900	60.900	60.900	60.900	57.482	2,203
2026-01-06	60.700	61.100	60.700	61.000	57.577	5,010
2026-01-05	61.100	61.100	61.000	61.100	57.671	12,000
2026-01-02	61.100	61.100	61.100	61.100	57.671	5,000
2025-12-31	61.100	61.100	61.100	61.100	57.671	14,000
2025-12-30	61.100	61.100	61.000	61.100	57.671	8,000
2025-12-29	61.200	61.200	61.000	61.200	57.765	10,000
2025-12-26	61.400	61.500	61.300	61.300	57.860	4,040
2025-12-24	61.200	61.200	61.100	61.200	57.765	11,000
2025-12-23	61.300	61.400	61.300	61.300	57.860	5,000
2025-12-22	61.400	61.400	61.300	61.300	57.860	6,000
2025-12-19	61.100	61.300	61.100	61.200	57.765	8,015
2025-12-18	61.700	61.700	61.700	61.700	58.237	1,000
2025-12-17	61.700	61.700	61.700	61.700	58.237	0
2025-12-16	61.700	61.700	61.700	61.700	58.237	3,000
2025-12-15	61.600	61.600	61.100	61.200	57.765	16,030
2025-12-12	61.600	61.700	61.500	61.600	58.143	7,000
2025-12-11	61.800	61.800	61.800	61.800	58.332	1,030
2025-12-10	61.900	61.900	61.800	61.800	58.332	11,010
2025-12-09	61.900	61.900	61.900	61.900	58.426	3,000
2025-12-08	61.700	61.900	61.700	61.900	58.426	4,000
2025-12-05	61.700	61.700	61.700	61.700	58.237	1,026
2025-12-04	61.900	61.900	61.900	61.900	58.426	2,000
2025-12-03	61.800	61.800	61.800	61.800	58.332	1,000
2025-12-02	61.600	61.900	61.600	61.700	58.237	4,000
2025-12-01	61.600	61.600	61.600	61.600	58.143	0
2025-11-28	61.600	61.600	61.600	61.600	58.143	5,000
2025-11-27	61.600	61.600	61.600	61.600	58.143	8,000
2025-11-26	61.100	61.200	61.100	61.200	57.765	6,000
2025-11-25	61.300	61.300	61.200	61.200	57.765	6,053
2025-11-24	62.000	62.000	61.200	62.000	58.520	15,000
2025-11-21	62.000	62.000	62.000	62.000	58.520	0
2025-11-20	62.000	62.000	62.000	62.000	58.520	4,000
2025-11-19	61.000	62.000	61.000	62.000	58.520	10,000
2025-11-18	61.500	61.600	61.200	61.200	57.765	7,010
2025-11-17	61.500	61.600	61.400	61.500	58.049	8,000
2025-11-14	61.500	61.500	61.500	61.500	58.049	0
2025-11-13	61.500	61.500	61.500	61.500	58.049	2,000
2025-11-12	61.300	61.300	61.300	61.300	57.860	2,000
2025-11-11	61.300	61.500	61.100	61.500	58.049	10,000
2025-11-10	61.800	62.500	61.700	61.700	58.237	20,047
2025-11-07	61.400	61.700	61.400	61.700	58.237	5,000
2025-11-06	61.000	61.400	61.000	61.400	57.954	4,000
2025-11-05	61.400	61.400	61.400	61.400	57.954	0
2025-11-04	61.300	61.400	60.900	61.400	57.954	8,000
2025-11-03	61.300	61.400	61.200	61.200	57.765	7,000
2025-10-31	61.100	61.200	61.100	61.200	57.765	3,000
2025-10-30	60.600	60.600	60.600	60.600	57.199	5,000
2025-10-29	60.700	60.700	60.600	60.600	57.199	7,000
2025-10-28	60.700	60.700	60.600	60.600	57.199	4,085
2025-10-27	61.000	61.000	61.000	61.000	57.577	1,000

← NewerPage 4 of 5 · 244 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.