Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	61.500	61.500	61.400	61.400	55.104	4,278
2025-02-03	60.300	60.500	60.300	60.300	54.117	8,002
2025-01-22	59.900	60.200	59.900	60.200	54.027	2,000
2025-01-21	59.100	59.800	59.000	59.800	53.668	9,000
2025-01-20	58.500	59.300	58.500	59.000	52.950	86,000
2025-01-17	60.000	60.000	59.000	59.400	53.309	11,000
2025-01-16	60.400	60.400	60.300	60.300	54.117	6,000
2025-01-15	60.300	60.300	60.100	60.300	54.117	16,000
2025-01-14	61.200	61.200	59.900	60.400	54.206	28,000
2025-01-13	59.100	60.500	59.000	60.400	54.206	77,000
2025-01-10	58.900	59.000	58.300	58.300	52.322	8,000
2025-01-09	58.300	59.000	58.300	58.300	52.322	9,000
2025-01-08	58.400	58.400	58.100	58.200	52.232	6,000
2025-01-07	58.800	58.900	58.400	58.900	52.860	5,000
2025-01-06	58.500	59.000	58.200	59.000	52.950	7,000
2025-01-03	58.300	59.000	58.300	59.000	52.950	6,000
2025-01-02	58.700	59.000	58.100	59.000	52.950	8,000
2024-12-31	58.700	58.700	58.700	58.700	52.681	2,000
2024-12-30	58.500	59.000	58.500	59.000	52.950	3,000
2024-12-27	59.000	59.000	58.800	59.000	52.950	8,000
2024-12-26	58.400	60.000	58.400	58.800	52.771	18,000
2024-12-25	58.200	58.200	58.200	58.200	52.232	6,000
2024-12-24	57.400	57.900	57.400	57.900	51.963	8,000
2024-12-23	57.500	57.500	57.400	57.400	51.514	6,000
2024-12-20	57.600	57.600	57.400	57.400	51.514	5,000
2024-12-19	57.500	57.500	57.500	57.500	51.604	13,000
2024-12-18	57.500	57.500	57.500	57.500	51.604	9,000
2024-12-17	57.700	57.700	57.700	57.700	51.783	2,000
2024-12-16	57.700	58.500	57.700	57.700	51.783	8,000
2024-12-13	57.500	57.700	57.500	57.600	51.694	9,000
2024-12-12	57.500	57.500	57.500	57.500	51.604	11,000
2024-12-11	57.500	57.500	57.400	57.500	51.604	15,000
2024-12-10	57.600	57.700	57.500	57.500	51.604	4,000
2024-12-09	57.600	57.800	57.600	57.700	51.783	6,000
2024-12-06	57.900	57.900	57.500	57.600	51.694	7,000
2024-12-05	57.600	58.000	57.600	57.600	51.694	12,000
2024-12-04	58.100	58.100	58.000	58.000	52.053	4,000
2024-12-03	58.000	58.000	58.000	58.000	52.053	16,000
2024-12-02	57.900	58.000	57.900	58.000	52.053	2,000
2024-11-29	57.200	57.300	57.200	57.300	51.424	2,000
2024-11-28	57.200	57.200	57.200	57.200	51.335	13,000
2024-11-27	57.500	58.100	57.200	57.200	51.335	12,000
2024-11-26	57.500	57.500	57.500	57.500	51.604	2,000
2024-11-25	58.000	58.000	57.500	57.500	51.604	7,000
2024-11-22	58.400	58.500	57.500	58.000	52.053	27,000
2024-11-21	58.800	58.900	58.400	58.900	52.860	9,000
2024-11-20	59.300	60.000	58.800	58.800	52.771	25,081
2024-11-19	58.400	59.500	58.400	59.300	53.219	13,000
2024-11-18	59.000	59.900	59.000	59.600	53.489	37,000
2024-11-15	58.400	59.100	58.000	59.000	52.950	44,000
2024-11-14	58.000	58.400	58.000	58.400	52.412	67,000
2024-11-13	57.300	57.500	57.300	57.300	51.424	9,000
2024-11-12	57.900	58.000	56.700	58.000	52.053	62,000
2024-11-11	56.000	58.200	56.000	57.900	51.963	54,000
2024-11-08	55.700	55.800	55.700	55.800	50.078	10,000
2024-11-07	55.800	56.000	55.800	55.800	50.078	13,000
2024-11-06	55.200	55.800	55.200	55.800	50.078	6,000
2024-11-05	55.200	55.200	55.100	55.100	49.450	9,000
2024-11-04	55.300	55.400	55.300	55.300	49.629	13,000
2024-11-01	55.100	55.200	55.100	55.100	49.450	20,000

← NewerPage 8 of 21 · 1,220 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.