Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	56.200	56.200	55.700	55.800	50.078	25,000
2025-05-02	55.900	56.000	55.800	56.000	50.258	13,000
2025-04-30	55.900	55.900	55.900	55.900	50.168	5,200
2025-04-29	56.000	56.200	55.800	55.900	50.168	17,120
2025-04-28	56.300	56.300	56.000	56.000	50.258	8,129
2025-04-25	56.000	57.000	56.000	57.000	51.155	3,000
2025-04-24	56.100	56.100	55.800	55.800	50.078	15,010
2025-04-23	56.000	56.300	55.600	55.600	49.899	8,100
2025-04-22	55.600	56.000	55.600	56.000	50.258	16,000
2025-04-21	56.000	56.100	55.500	55.500	49.809	27,000
2025-04-18	56.000	56.000	56.000	56.000	50.258	2,000
2025-04-17	55.500	56.000	55.500	56.000	50.258	6,000
2025-04-16	55.600	55.800	55.500	55.500	49.809	8,000
2025-04-15	55.500	55.600	55.500	55.600	49.899	5,001
2025-04-14	55.200	56.500	54.900	56.000	50.258	13,000
2025-04-11	58.200	58.200	58.200	58.200	52.232	0
2025-04-10	53.500	58.400	53.500	58.200	52.232	24,240
2025-04-09	53.400	53.800	53.100	53.100	47.655	79,000
2025-04-08	53.500	53.800	53.000	53.200	47.745	59,000
2025-04-07	55.000	55.000	52.800	53.500	48.014	38,100
2025-04-02	57.500	57.700	57.500	57.700	51.783	6,012
2025-04-01	57.200	57.300	57.000	57.200	51.335	15,028
2025-03-31	58.100	58.100	56.500	57.500	51.604	34,018
2025-03-28	58.800	58.800	58.100	58.100	52.142	6,000
2025-03-27	58.600	58.800	58.000	58.800	52.771	19,097
2025-03-26	58.100	58.500	58.100	58.500	52.501	9,034
2025-03-25	58.500	58.800	58.100	58.100	52.142	21,135
2025-03-24	58.300	58.500	58.300	58.400	52.412	13,017
2025-03-21	59.500	59.500	58.700	58.700	52.681	28,067
2025-03-20	60.300	60.300	59.500	59.500	53.399	36,192
2025-03-19	61.000	61.000	60.300	60.300	54.117	8,017
2025-03-18	61.000	61.000	60.300	60.600	54.386	31,016
2025-03-17	61.100	61.100	60.800	60.800	54.565	65,017
2025-03-14	61.600	61.600	61.100	61.200	54.924	11,018
2025-03-13	61.300	61.300	60.700	60.700	54.476	9,016
2025-03-12	61.300	61.300	61.300	61.300	55.014	2,017
2025-03-11	61.000	61.000	60.200	60.500	54.296	15,016
2025-03-10	62.900	62.900	60.000	61.200	54.924	115,028
2025-03-07	64.600	65.000	64.400	64.400	57.796	11,000
2025-03-06	62.800	64.700	62.800	64.700	58.066	55,087
2025-03-05	62.200	63.400	62.200	63.200	56.719	34,100
2025-03-04	62.000	62.300	62.000	62.200	55.822	17,000
2025-03-03	61.500	62.000	61.000	61.500	55.194	17,266
2025-02-27	61.500	61.500	61.500	61.500	55.194	2,000
2025-02-26	61.700	62.500	60.800	61.500	55.194	15,000
2025-02-25	61.200	63.600	61.200	61.500	55.194	33,048
2025-02-24	61.500	61.600	61.000	61.000	54.745	11,000
2025-02-21	61.000	61.500	61.000	61.500	55.194	5,010
2025-02-20	61.000	61.000	61.000	61.000	54.745	1,000
2025-02-19	61.000	61.100	60.800	61.100	54.835	7,017
2025-02-18	61.400	61.400	60.600	60.600	54.386	28,080
2025-02-17	61.400	61.500	60.700	61.400	55.104	14,043
2025-02-14	61.200	61.200	61.200	61.200	54.924	0
2025-02-13	60.500	61.300	60.500	61.200	54.924	12,017
2025-02-12	60.200	60.900	60.200	60.300	54.117	8,000
2025-02-11	60.200	60.200	60.200	60.200	54.027	7,166
2025-02-10	59.900	60.200	59.900	60.200	54.027	4,000
2025-02-07	59.900	60.300	59.900	60.200	54.027	4,000
2025-02-06	61.500	61.500	60.400	60.800	54.565	8,000
2025-02-05	61.400	61.500	61.200	61.200	54.924	9,000

← NewerPage 7 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.