Sincere Security Corp. Ltd. (TPEX:6721)
Taiwan · Delayed Price · Currency is TWD 47.90
+0.30 (0.63%)
Oct 30, 2026, 1:04 PM CST
Sincere Security Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.63% | 1,281 |
| Oct 29, 2026 | 47.90 | 47.90 | 47.60 | 47.60 | 47.60 | -0.83% | 7,100 |
| Oct 28, 2026 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | - | 7,160 |
| Oct 27, 2026 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | 0.42% | 11,570 |
| Oct 22, 2026 | 47.90 | 48.10 | 47.80 | 47.80 | 47.80 | 0.31% | 8,558 |
| Oct 21, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -0.73% | 7,411 |
| Oct 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.63% | 1,778 |
| Oct 19, 2026 | 47.80 | 47.80 | 47.30 | 47.70 | 47.70 | -0.62% | 7,642 |
| Oct 16, 2026 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | - | 10,650 |
| Oct 15, 2026 | 48.15 | 48.15 | 47.55 | 48.00 | 48.00 | -0.31% | 26,111 |
| Oct 14, 2026 | 48.15 | 48.15 | 48.05 | 48.15 | 48.15 | -0.10% | 18,501 |
| Oct 13, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -1.13% | 7,944 |
| Oct 12, 2026 | 48.15 | 48.75 | 48.10 | 48.75 | 48.75 | 0.52% | 17,473 |
| Oct 8, 2026 | 48.50 | 48.65 | 48.50 | 48.50 | 48.50 | -1.02% | 24,322 |
| Oct 7, 2026 | 49.05 | 49.05 | 48.80 | 49.00 | 49.00 | -0.71% | 34,694 |
| Oct 6, 2026 | 50.00 | 50.00 | 48.20 | 49.35 | 49.35 | -1.69% | 33,553 |
| Oct 5, 2026 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | - | 9,282 |
| Oct 1, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | 1,125 |
| Sep 30, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | - | 9,077 |
| Sep 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.20% | 4,147 |
| Sep 24, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | -0.40% | 3,145 |
| Sep 23, 2026 | 50.30 | 50.40 | 50.30 | 50.30 | 50.30 | 0.20% | 5,314 |
| Sep 22, 2026 | 50.20 | 50.20 | 50.10 | 50.20 | 50.20 | -1.57% | 8,096 |
| Sep 21, 2026 | 51.00 | 51.30 | 50.80 | 51.00 | 51.00 | - | 14,319 |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,060 |
| Sep 17, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.20% | 2,146 |
| Sep 16, 2026 | 49.40 | 51.10 | 49.35 | 51.10 | 51.10 | 3.23% | 7,119 |
| Sep 15, 2026 | 49.35 | 49.50 | 49.35 | 49.50 | 49.50 | -0.20% | 8,551 |
| Sep 14, 2026 | 49.60 | 49.65 | 49.60 | 49.60 | 49.60 | -0.20% | 8,625 |
| Sep 11, 2026 | 50.10 | 50.30 | 49.70 | 49.70 | 49.70 | -1.39% | 48,444 |
| Sep 10, 2026 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -0.20% | 4,670 |
| Sep 8, 2026 | 50.30 | 50.50 | 50.20 | 50.50 | 50.50 | - | 6,107 |
| Sep 7, 2026 | 50.50 | 50.60 | 50.50 | 50.50 | 50.50 | 0.60% | 5,346 |
| Sep 4, 2026 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.95% | 89,354 |
| Sep 3, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | - | 27,729 |
| Sep 2, 2026 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -0.97% | 16,338 |
| Sep 1, 2026 | 51.90 | 51.90 | 51.60 | 51.70 | 51.70 | -0.58% | 14,519 |
| Aug 31, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 5,712 |
| Aug 28, 2026 | 52.50 | 52.50 | 52.40 | 52.40 | 52.40 | -0.19% | 4,046 |
| Aug 27, 2026 | 52.70 | 52.70 | 52.50 | 52.50 | 52.50 | - | 4,001 |
| Aug 26, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 12,108 |
| Aug 24, 2026 | 52.00 | 52.60 | 52.00 | 52.60 | 52.60 | 1.15% | 10,221 |
| Aug 21, 2026 | 52.20 | 52.20 | 51.90 | 52.00 | 52.00 | - | 11,521 |
| Aug 20, 2026 | 51.50 | 52.40 | 51.50 | 52.00 | 52.00 | 1.17% | 11,533 |
| Aug 19, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1,147 |
| Aug 18, 2026 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | -0.39% | 7,754 |
| Aug 17, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 1,527 |
| Aug 14, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -0.96% | 2,607 |
| Aug 13, 2026 | 51.30 | 52.10 | 51.10 | 52.10 | 52.10 | 0.97% | 14,509 |
| Aug 12, 2026 | 51.80 | 51.80 | 51.40 | 51.60 | 51.60 | -0.58% | 20,192 |