Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	60.800	61.500	60.800	61.500	58.049	7,000
2025-10-22	61.200	61.200	61.200	61.200	57.765	2,000
2025-10-21	60.800	61.200	60.800	61.200	57.765	3,000
2025-10-20	60.700	60.700	60.600	60.600	57.199	6,041
2025-10-17	60.800	60.900	60.800	60.800	57.388	5,000
2025-10-16	61.300	61.700	61.300	61.600	58.143	7,000
2025-10-15	60.800	60.800	60.600	60.800	57.388	23,000
2025-10-14	61.200	61.200	60.800	60.800	57.388	26,000
2025-10-13	60.900	61.900	60.900	61.900	58.426	16,081
2025-10-09	61.500	61.800	61.200	61.800	58.332	18,000
2025-10-08	61.500	62.000	61.500	62.000	58.520	8,000
2025-10-07	62.100	62.100	62.100	62.100	58.615	3,000
2025-10-03	62.800	62.800	62.800	62.800	59.276	3,000
2025-10-02	61.900	62.800	61.900	62.800	59.276	4,000
2025-10-01	61.400	61.900	61.400	61.900	58.426	2,000
2025-09-30	61.400	61.400	61.400	61.400	57.954	0
2025-09-29	61.400	61.400	61.400	61.400	57.954	0
2025-09-26	61.400	61.400	61.400	61.400	57.954	2,000
2025-09-25	61.500	61.500	61.300	61.300	57.860	7,000
2025-09-24	61.500	61.500	61.500	61.500	58.049	2,000
2025-09-23	61.500	61.600	61.500	61.500	58.049	3,000
2025-09-22	61.500	61.500	61.400	61.500	58.049	7,000
2025-09-19	61.700	61.700	61.700	61.700	58.237	1,000
2025-09-18	61.700	61.700	61.700	61.700	58.237	0
2025-09-17	61.700	61.700	61.700	61.700	58.237	1,000
2025-09-16	61.900	61.900	61.700	61.700	58.237	2,000
2025-09-15	61.700	61.900	61.600	61.900	58.426	9,060
2025-09-12	62.800	62.800	62.500	62.800	59.276	17,010
2025-09-11	61.500	62.100	61.500	61.900	58.426	56,200
2025-09-10	61.100	61.100	61.100	61.100	57.671	0
2025-09-09	61.300	61.500	61.100	61.100	57.671	11,315
2025-09-08	60.900	61.300	60.800	61.300	57.860	5,320
2025-09-05	60.900	60.900	60.900	60.900	57.482	0
2025-09-04	61.000	61.000	60.900	60.900	57.482	8,000
2025-09-03	61.100	61.100	60.800	60.900	57.482	31,001
2025-09-02	61.100	61.100	61.100	61.100	57.671	4,010
2025-09-01	61.300	61.300	61.200	61.300	57.860	5,000
2025-08-29	61.300	61.300	61.300	61.300	57.860	0
2025-08-28	61.300	61.300	61.300	61.300	57.860	0
2025-08-27	60.800	61.300	60.800	61.300	57.860	5,073
2025-08-26	61.200	61.200	61.200	61.200	57.765	2,000
2025-08-25	60.500	61.100	60.500	61.100	57.671	3,000
2025-08-22	60.400	60.400	60.400	60.400	57.010	10,040
2025-08-21	60.300	60.400	60.300	60.400	57.010	19,162
2025-08-20	60.300	60.300	59.800	60.300	56.916	12,420
2025-08-19	60.600	60.600	60.500	60.500	57.105	15,020
2025-08-18	60.500	60.500	59.000	60.500	57.105	62,087
2025-08-15	60.800	60.800	60.500	60.600	57.199	7,000
2025-08-14	60.700	61.100	60.700	60.900	57.482	14,000
2025-08-13	60.100	60.200	60.000	60.200	56.821	4,000
2025-08-12	60.800	60.800	60.100	60.100	56.727	15,411
2025-08-11	60.500	60.500	59.400	59.700	56.350	39,000
2025-08-08	60.800	60.800	60.800	60.800	57.388	1,001
2025-08-07	60.200	60.200	60.000	60.200	56.821	4,000
2025-08-06	59.300	60.000	59.300	60.000	56.633	14,000
2025-08-05	59.100	59.200	59.100	59.100	55.783	5,000
2025-08-04	59.000	59.000	59.000	59.000	55.689	1,000
2025-08-01	58.500	58.500	58.500	58.500	55.217	0
2025-07-31	58.600	58.600	58.500	58.500	55.217	13,020
2025-07-30	58.600	58.600	58.600	58.600	55.311	0

← NewerPage 5 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.