Sincere Security Corp. Ltd. (TPEX:6721)
Taiwan · Delayed Price · Currency is TWD 58.60
-0.20 (-0.34%)
May 29, 2026, 1:30 PM CST
Sincere Security Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 58.30 | 58.60 | 58.20 | 58.60 | 58.60 | -0.34% | 7,692 |
| May 27, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 58.80 | -0.34% | 7,458 |
| May 25, 2026 | 58.70 | 59.00 | 58.50 | 59.00 | 59.00 | -0.84% | 4,016 |
| May 22, 2026 | 59.80 | 61.30 | 58.50 | 59.50 | 59.50 | -0.83% | 22,696 |
| May 21, 2026 | 58.30 | 61.40 | 58.30 | 60.00 | 60.00 | 2.56% | 16,150 |
| May 20, 2026 | 58.00 | 58.50 | 57.90 | 58.50 | 58.50 | - | 9,500 |
| May 19, 2026 | 58.10 | 58.50 | 58.10 | 58.50 | 58.50 | 1.04% | 2,449 |
| May 18, 2026 | 57.90 | 57.90 | 57.50 | 57.90 | 57.90 | 0.17% | 14,187 |
| May 15, 2026 | 57.90 | 57.90 | 57.70 | 57.80 | 57.80 | -0.17% | 4,066 |
| May 14, 2026 | 58.00 | 58.00 | 57.50 | 57.90 | 57.90 | 0.52% | 8,259 |
| May 13, 2026 | 57.50 | 57.60 | 57.10 | 57.60 | 57.60 | 0.17% | 8,290 |
| May 12, 2026 | 57.20 | 57.50 | 57.10 | 57.50 | 57.50 | - | 6,714 |
| May 11, 2026 | 57.60 | 57.60 | 57.10 | 57.50 | 57.50 | -0.17% | 23,704 |
| May 8, 2026 | 57.80 | 57.80 | 57.50 | 57.60 | 57.60 | -0.35% | 4,302 |
| May 7, 2026 | 57.10 | 57.80 | 57.10 | 57.80 | 57.80 | -0.34% | 10,460 |
| May 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 6,054 |
| May 5, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.23% | 1,120 |
| May 4, 2026 | 57.70 | 57.70 | 57.10 | 57.10 | 57.10 | -1.04% | 3,649 |
| Apr 30, 2026 | 57.90 | 57.90 | 57.70 | 57.70 | 57.70 | -0.35% | 4,141 |
| Apr 29, 2026 | 57.60 | 58.00 | 57.60 | 57.90 | 57.90 | 0.17% | 5,110 |
| Apr 28, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.23% | 1,665 |
| Apr 27, 2026 | 58.00 | 58.10 | 57.10 | 57.10 | 57.10 | -2.39% | 14,870 |
| Apr 23, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.04% | 8,140 |
| Apr 22, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 6,607 |
| Apr 21, 2026 | 58.10 | 58.10 | 57.90 | 57.90 | 57.90 | -0.52% | 22,000 |
| Apr 20, 2026 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | -0.34% | 5,187 |
| Apr 16, 2026 | 58.60 | 58.60 | 58.30 | 58.40 | 58.40 | -0.34% | 15,233 |
| Apr 15, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 0.17% | 4,339 |
| Apr 14, 2026 | 59.00 | 59.00 | 58.40 | 58.50 | 58.50 | -0.85% | 6,112 |
| Apr 13, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | 2,000 |
| Apr 10, 2026 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 57,010 |
| Apr 9, 2026 | 58.60 | 59.00 | 58.40 | 58.50 | 58.50 | -1.68% | 49,153 |
| Apr 8, 2026 | 58.70 | 59.50 | 58.60 | 59.50 | 59.50 | 1.54% | 37,084 |
| Apr 7, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.34% | 38,105 |
| Apr 2, 2026 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | -0.68% | 37,078 |
| Apr 1, 2026 | 59.20 | 59.30 | 59.10 | 59.20 | 59.20 | -0.17% | 6,010 |
| Mar 31, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.17% | 1,000 |
| Mar 26, 2026 | 59.40 | 59.40 | 59.20 | 59.20 | 59.20 | - | 5,230 |
| Mar 25, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | 3,059 |
| Mar 24, 2026 | 59.10 | 59.20 | 59.10 | 59.20 | 59.20 | -0.50% | 3,291 |
| Mar 23, 2026 | 59.40 | 59.50 | 59.40 | 59.50 | 59.50 | -0.34% | 10,561 |
| Mar 20, 2026 | 59.80 | 59.90 | 59.70 | 59.70 | 59.70 | -0.33% | 6,060 |
| Mar 19, 2026 | 59.70 | 59.90 | 59.70 | 59.90 | 59.90 | 0.50% | 3,046 |
| Mar 18, 2026 | 60.00 | 60.00 | 59.60 | 59.60 | 59.60 | -0.67% | 34,889 |
| Mar 17, 2026 | 60.30 | 60.30 | 59.90 | 60.00 | 60.00 | -0.66% | 46,040 |
| Mar 16, 2026 | 60.50 | 60.50 | 60.40 | 60.40 | 60.40 | - | 8,000 |
| Mar 13, 2026 | 60.30 | 60.50 | 60.30 | 60.40 | 60.40 | -0.17% | 6,302 |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 5,235 |
| Mar 11, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - | 48,364 |
| Mar 10, 2026 | 60.60 | 60.60 | 60.30 | 60.50 | 60.50 | -0.82% | 85,407 |