Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	58.600	58.600	58.600	58.600	55.311	0
2025-07-28	58.500	58.900	58.500	58.600	55.311	5,001
2025-07-25	58.500	58.500	58.500	58.500	55.217	3,000
2025-07-24	58.600	58.600	58.200	58.500	55.217	12,000
2025-07-23	58.000	58.700	58.000	58.700	55.406	18,041
2025-07-22	61.900	61.900	61.000	61.000	54.745	33,087
2025-07-21	61.400	61.800	61.400	61.800	55.463	28,000
2025-07-18	61.500	61.500	61.400	61.500	55.194	12,000
2025-07-17	61.500	61.500	61.500	61.500	55.194	1,009
2025-07-16	60.900	61.700	60.900	61.500	55.194	8,010
2025-07-15	61.100	61.100	60.900	61.100	54.835	8,051
2025-07-14	61.000	61.400	61.000	61.000	54.745	12,007
2025-07-11	61.500	62.000	61.500	61.700	55.373	9,000
2025-07-10	61.100	61.200	61.000	61.000	54.745	7,000
2025-07-09	61.000	61.000	61.000	61.000	54.745	6,000
2025-07-08	61.000	61.000	61.000	61.000	54.745	10,000
2025-07-07	61.000	61.000	61.000	61.000	54.745	0
2025-07-04	61.000	61.000	61.000	61.000	54.745	1,000
2025-07-03	61.500	61.500	61.000	61.000	54.745	2,000
2025-07-02	60.600	60.800	60.600	60.600	54.386	6,000
2025-07-01	60.900	60.900	60.900	60.900	54.655	1,000
2025-06-30	61.000	61.000	60.900	60.900	54.655	2,000
2025-06-27	61.000	61.000	61.000	61.000	54.745	0
2025-06-26	61.000	61.000	61.000	61.000	54.745	0
2025-06-25	60.800	61.000	60.800	61.000	54.745	2,000
2025-06-24	60.400	60.500	60.000	60.500	54.296	8,000
2025-06-23	60.000	60.800	60.000	60.800	54.565	3,000
2025-06-20	60.000	60.000	60.000	60.000	53.847	0
2025-06-19	60.000	60.000	60.000	60.000	53.847	2,000
2025-06-18	60.200	60.200	60.100	60.100	53.937	6,017
2025-06-17	60.100	60.200	60.100	60.200	54.027	12,102
2025-06-16	60.000	60.000	60.000	60.000	53.847	1,050
2025-06-13	60.100	60.100	59.800	59.800	53.668	14,000
2025-06-12	60.600	60.700	60.000	60.000	53.847	21,200
2025-06-11	61.000	61.000	60.600	60.700	54.476	8,000
2025-06-10	61.000	61.000	61.000	61.000	54.745	7,000
2025-06-09	61.100	61.100	61.100	61.100	54.835	2,000
2025-06-06	60.000	61.100	60.000	61.100	54.835	12,110
2025-06-05	60.000	60.000	59.900	60.000	53.847	7,049
2025-06-04	60.000	60.000	59.900	60.000	53.847	10,100
2025-06-03	60.100	60.100	59.900	59.900	53.758	14,000
2025-06-02	60.600	60.600	60.000	60.000	53.847	7,051
2025-05-29	60.500	60.600	60.500	60.600	54.386	2,020
2025-05-28	60.300	60.300	60.300	60.300	54.117	0
2025-05-27	61.100	61.100	60.300	60.300	54.117	5,000
2025-05-26	61.100	61.100	61.100	61.100	54.835	1,091
2025-05-23	61.000	61.000	61.000	61.000	54.745	0
2025-05-22	61.000	61.000	61.000	61.000	54.745	0
2025-05-21	61.000	61.000	61.000	61.000	54.745	2,000
2025-05-20	61.000	61.000	60.700	61.000	54.745	5,115
2025-05-19	60.600	60.600	60.200	60.200	54.027	21,045
2025-05-16	60.600	61.500	60.600	60.600	54.386	11,030
2025-05-15	60.400	60.600	60.100	60.600	54.386	20,000
2025-05-14	60.200	60.400	60.200	60.400	54.206	14,000
2025-05-13	60.400	60.400	60.000	60.100	53.937	25,000
2025-05-12	58.300	60.300	58.300	59.700	53.578	61,003
2025-05-09	56.400	57.100	56.200	57.000	51.155	13,000
2025-05-08	57.000	57.000	56.500	56.500	50.706	5,000
2025-05-07	55.900	56.900	55.700	56.500	50.706	20,000
2025-05-06	55.800	55.900	55.800	55.900	50.168	13,000

← NewerPage 6 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.