Sincere Security Corp. Ltd. (TPEX:6721)
Taiwan · Delayed Price · Currency is TWD 52.00
+0.60 (1.17%)
Aug 7, 2026, 12:11 PM CST
Sincere Security Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.17% | 8,269 |
| Aug 6, 2026 | 51.50 | 51.50 | 51.40 | 51.40 | 51.40 | -0.19% | 13,407 |
| Aug 5, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.53% | 53,495 |
| Aug 4, 2026 | 52.00 | 52.30 | 51.50 | 52.30 | 52.30 | 0.19% | 47,383 |
| Aug 3, 2026 | 52.10 | 52.20 | 52.10 | 52.20 | 52.20 | 0.38% | 3,845 |
| Jul 31, 2026 | 52.10 | 52.10 | 52.00 | 52.00 | 52.00 | -0.19% | 13,750 |
| Jul 30, 2026 | 52.30 | 52.30 | 52.10 | 52.10 | 52.10 | 0.19% | 6,010 |
| Jul 29, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 13,050 |
| Jul 28, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 10,245 |
| Jul 27, 2026 | 52.60 | 53.00 | 52.50 | 52.60 | 52.60 | - | 8,805 |
| Jul 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.19% | 6,664 |
| Jul 23, 2026 | 52.50 | 52.80 | 52.50 | 52.50 | 52.50 | -0.38% | 6,287 |
| Jul 22, 2026 | 52.40 | 52.70 | 52.40 | 52.70 | 52.70 | 0.57% | 3,035 |
| Jul 21, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.19% | 6,710 |
| Jul 20, 2026 | 52.60 | 52.60 | 52.30 | 52.30 | 52.30 | -0.76% | 13,770 |
| Jul 17, 2026 | 53.10 | 53.30 | 52.60 | 52.70 | 52.70 | -1.13% | 34,693 |
| Jul 16, 2026 | 53.10 | 53.30 | 53.00 | 53.30 | 53.30 | - | 14,238 |
| Jul 15, 2026 | 53.50 | 53.50 | 53.00 | 53.30 | 53.30 | -1.66% | 89,789 |
| Jul 14, 2026 | 54.10 | 54.20 | 54.00 | 54.20 | 54.20 | - | 5,047 |
| Jul 13, 2026 | 54.60 | 54.60 | 53.00 | 54.20 | 54.20 | -0.73% | 38,534 |
| Jul 9, 2026 | 54.70 | 54.70 | 54.60 | 54.60 | 54.60 | -0.18% | 6,123 |
| Jul 8, 2026 | 54.90 | 54.90 | 54.50 | 54.70 | 54.70 | -0.55% | 8,446 |
| Jul 7, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | -0.18% | 15,999 |
| Jul 6, 2026 | 55.20 | 55.30 | 55.00 | 55.10 | 55.10 | -0.18% | 9,563 |
| Jul 3, 2026 | 55.10 | 55.50 | 55.10 | 55.20 | 55.20 | 0.18% | 22,817 |
| Jul 2, 2026 | 55.20 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 26,754 |
| Jul 1, 2026 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | -0.54% | 7,192 |
| Jun 30, 2026 | 55.10 | 55.50 | 55.10 | 55.50 | 55.50 | 0.91% | 8,201 |
| Jun 29, 2026 | 55.10 | 55.50 | 55.00 | 55.00 | 55.00 | -0.72% | 9,767 |
| Jun 26, 2026 | 55.50 | 55.60 | 55.40 | 55.40 | 55.40 | -0.54% | 8,520 |
| Jun 25, 2026 | 55.60 | 55.70 | 55.50 | 55.70 | 55.70 | 0.18% | 16,047 |
| Jun 24, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 23,233 |
| Jun 23, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.18% | 3,327 |
| Jun 22, 2026 | 55.60 | 55.60 | 55.50 | 55.50 | 55.50 | -0.89% | 7,858 |
| Jun 18, 2026 | 55.80 | 56.10 | 55.50 | 56.00 | 56.00 | 1.91% | 30,242 |
| Jun 17, 2026 | 59.00 | 59.10 | 58.80 | 58.80 | 54.95 | -0.51% | 53,373 |
| Jun 16, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 55.23 | -0.17% | 12,437 |
| Jun 15, 2026 | 59.20 | 59.20 | 58.90 | 59.20 | 55.32 | - | 15,497 |
| Jun 12, 2026 | 59.30 | 59.30 | 58.50 | 59.20 | 55.32 | -0.34% | 17,624 |
| Jun 11, 2026 | 58.90 | 59.40 | 58.70 | 59.40 | 55.51 | 0.85% | 16,020 |
| Jun 10, 2026 | 58.70 | 59.20 | 58.50 | 58.90 | 55.04 | -0.51% | 16,185 |
| Jun 9, 2026 | 59.40 | 59.40 | 58.50 | 59.20 | 55.32 | -0.34% | 14,153 |
| Jun 8, 2026 | 58.20 | 59.40 | 58.20 | 59.40 | 55.51 | -0.67% | 12,382 |
| Jun 5, 2026 | 59.70 | 59.80 | 59.00 | 59.80 | 55.88 | - | 4,384 |
| Jun 3, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 55.88 | 0.50% | 1,083 |
| Jun 2, 2026 | 59.00 | 59.50 | 58.50 | 59.50 | 55.60 | 0.85% | 8,026 |
| Jun 1, 2026 | 58.60 | 59.00 | 58.10 | 59.00 | 55.14 | 0.68% | 3,549 |
| May 29, 2026 | 58.30 | 58.60 | 58.20 | 58.60 | 54.76 | -0.34% | 7,692 |
| May 27, 2026 | 58.80 | 58.80 | 58.70 | 58.80 | 54.95 | -0.34% | 7,458 |
| May 25, 2026 | 58.70 | 59.00 | 58.50 | 59.00 | 55.14 | -0.84% | 4,016 |