Sincere Security Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.400	55.400	55.100	55.100	49.450	18,000
2024-10-29	55.600	55.600	55.300	55.400	49.719	15,000
2024-10-28	55.200	56.000	55.000	55.700	49.988	30,000
2024-10-25	54.500	55.200	54.500	55.000	49.360	13,000
2024-10-24	54.600	54.600	54.300	54.500	48.911	16,000
2024-10-23	54.200	54.200	54.200	54.200	48.642	2,000
2024-10-22	54.100	54.300	54.100	54.200	48.642	6,000
2024-10-21	54.500	54.600	54.100	54.300	48.732	15,000
2024-10-18	54.000	54.100	53.900	54.100	48.552	10,000
2024-10-17	53.800	53.800	53.800	53.800	48.283	8,000
2024-10-16	53.600	53.600	53.600	53.600	48.104	2,000
2024-10-15	54.000	54.000	53.600	53.600	48.104	16,000
2024-10-14	54.200	54.200	54.000	54.000	48.463	8,000
2024-10-11	54.500	54.500	54.000	54.200	48.642	7,000
2024-10-09	53.900	54.300	53.600	54.300	48.732	36,000
2024-10-08	53.600	53.800	53.500	53.600	48.104	21,000
2024-10-07	53.200	53.500	53.200	53.500	48.014	9,000
2024-10-04	53.100	53.500	53.100	53.200	47.745	3,000
2024-10-01	52.800	53.100	52.800	53.100	47.655	5,000
2024-09-30	53.000	53.200	52.700	53.200	47.745	13,000
2024-09-27	53.500	53.500	53.000	53.500	48.014	8,000
2024-09-26	53.500	53.500	53.400	53.400	47.924	10,000
2024-09-25	53.100	53.900	53.100	53.500	48.014	13,000
2024-09-24	53.100	53.300	53.100	53.300	47.835	5,000
2024-09-23	53.200	53.200	53.200	53.200	47.745	1,000
2024-09-20	52.800	54.000	52.800	53.000	47.565	9,000
2024-09-19	52.800	52.800	52.700	52.700	47.296	8,000
2024-09-18	52.800	53.000	52.800	53.000	47.565	9,000
2024-09-16	52.700	53.700	52.700	53.000	47.565	9,000
2024-09-13	53.100	53.100	52.700	52.700	47.296	14,000
2024-09-12	52.500	52.500	52.500	52.500	47.117	18,000
2024-09-11	52.900	53.100	52.400	52.500	47.117	24,000
2024-09-10	53.000	54.000	52.500	54.000	48.463	11,000
2024-09-09	52.300	53.000	52.300	53.000	47.565	5,000
2024-09-06	53.000	53.000	53.000	53.000	47.565	0
2024-09-05	53.000	53.100	53.000	53.000	47.565	4,000
2024-09-04	52.900	53.200	52.500	52.500	47.117	18,000
2024-09-03	53.000	53.100	53.000	53.000	47.565	7,000
2024-09-02	53.300	53.300	52.100	53.000	47.565	31,000
2024-08-30	53.000	53.400	53.000	53.400	47.924	22,000
2024-08-29	52.500	53.000	52.000	53.000	47.565	79,000
2024-08-28	52.500	52.500	52.200	52.500	47.117	24,000
2024-08-27	52.600	52.700	52.400	52.700	47.296	9,000
2024-08-26	53.000	53.000	52.500	52.700	47.296	10,000
2024-08-23	52.300	52.400	52.200	52.300	46.937	5,000
2024-08-22	52.800	52.800	52.600	52.600	47.206	5,000
2024-08-21	52.900	52.900	52.800	52.800	47.386	5,000
2024-08-20	52.900	52.900	52.800	52.900	47.476	19,000
2024-08-19	52.700	52.800	52.700	52.800	47.386	4,000
2024-08-16	52.500	53.000	52.200	52.700	47.296	21,000
2024-08-15	52.000	52.800	52.000	52.500	47.117	45,000
2024-08-14	51.900	52.500	51.900	52.000	46.668	22,000
2024-08-13	52.500	52.500	51.600	51.700	46.399	19,000
2024-08-12	51.700	51.800	51.500	51.500	46.219	26,000
2024-08-09	51.100	51.600	51.100	51.500	46.219	36,000
2024-08-08	50.600	50.600	50.300	50.300	45.142	9,000
2024-08-07	49.700	50.300	49.700	50.300	45.142	3,000
2024-08-06	49.500	49.950	49.000	49.600	44.514	89,000
2024-08-05	50.600	50.600	49.250	49.550	44.469	69,000
2024-08-02	50.700	51.100	50.500	51.100	45.860	22,000

← NewerPage 9 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.