Sincere Security Corp. Ltd. (TPEX:6721)
Taiwan
· Delayed Price · Currency is TWD 57.90
+0.10 (0.17%)
Apr 29, 2026, 12:59 PM CST
Sincere Security Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | -1.45% | 20,420 |
| Mar 6, 2026 | 61.80 | 61.90 | 61.10 | 61.90 | 61.90 | -0.16% | 4,078 |
| Mar 5, 2026 | 61.90 | 62.10 | 61.90 | 62.00 | 62.00 | 0.81% | 16,112 |
| Mar 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 7,421 |
| Mar 3, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | - | 8,123 |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,000 |
| Feb 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3,194 |
| Feb 24, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - | 21,000 |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 11,119 |
| Feb 11, 2026 | 61.50 | 62.00 | 61.30 | 62.00 | 62.00 | - | 14,787 |
| Feb 10, 2026 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 0.49% | 18,000 |
| Feb 9, 2026 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | -0.48% | 4,200 |
| Feb 6, 2026 | 61.60 | 62.00 | 61.30 | 62.00 | 62.00 | - | 13,150 |
| Feb 5, 2026 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 15,701 |
| Feb 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.27% | 6,100 |
| Feb 3, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.95% | 1,000 |
| Jan 30, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.81% | 3,283 |
| Jan 29, 2026 | 62.30 | 62.30 | 62.10 | 62.10 | 62.10 | -0.32% | 8,371 |
| Jan 28, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.80% | 3,603 |
| Jan 27, 2026 | 62.20 | 62.80 | 62.20 | 62.80 | 62.80 | 0.48% | 7,072 |
| Jan 26, 2026 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | -0.64% | 4,406 |
| Jan 23, 2026 | 62.30 | 62.90 | 62.30 | 62.90 | 62.90 | 0.96% | 15,235 |
| Jan 22, 2026 | 62.20 | 62.30 | 62.20 | 62.30 | 62.30 | 0.16% | 3,026 |
| Jan 21, 2026 | 62.10 | 62.20 | 62.10 | 62.20 | 62.20 | 0.16% | 9,346 |
| Jan 20, 2026 | 62.20 | 62.20 | 62.10 | 62.10 | 62.10 | 0.32% | 2,130 |
| Jan 19, 2026 | 62.00 | 62.00 | 61.90 | 61.90 | 61.90 | -0.16% | 6,342 |
| Jan 16, 2026 | 61.90 | 62.00 | 61.90 | 62.00 | 62.00 | - | 9,013 |
| Jan 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 6,293 |
| Jan 14, 2026 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | - | 7,041 |
| Jan 13, 2026 | 61.60 | 62.00 | 61.10 | 62.00 | 62.00 | 1.64% | 23,243 |
| Jan 12, 2026 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 5,413 |
| Jan 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 7,150 |
| Jan 8, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - | 6,436 |
| Jan 7, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.16% | 2,327 |
| Jan 6, 2026 | 60.70 | 61.10 | 60.70 | 61.00 | 61.00 | -0.16% | 5,744 |
| Jan 5, 2026 | 61.10 | 61.10 | 61.00 | 61.10 | 61.10 | - | 12,015 |
| Jan 2, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 5,044 |
| Dec 31, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - | 14,048 |
| Dec 30, 2025 | 61.10 | 61.10 | 61.00 | 61.10 | 61.10 | -0.16% | 8,010 |
| Dec 29, 2025 | 61.20 | 61.20 | 61.00 | 61.20 | 61.20 | -0.16% | 10,219 |
| Dec 26, 2025 | 61.40 | 61.50 | 61.30 | 61.30 | 61.30 | 0.16% | 4,040 |
| Dec 24, 2025 | 61.20 | 61.20 | 61.10 | 61.20 | 61.20 | -0.16% | 11,000 |
| Dec 23, 2025 | 61.30 | 61.40 | 61.30 | 61.30 | 61.30 | - | 5,287 |
| Dec 22, 2025 | 61.40 | 61.40 | 61.30 | 61.30 | 61.30 | 0.16% | 6,416 |
| Dec 19, 2025 | 61.10 | 61.30 | 61.10 | 61.20 | 61.20 | -0.81% | 8,698 |
| Dec 18, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - | 1,026 |
| Dec 16, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.82% | 3,015 |
| Dec 15, 2025 | 61.60 | 61.60 | 61.10 | 61.20 | 61.20 | -0.65% | 16,035 |
| Dec 12, 2025 | 61.60 | 61.70 | 61.50 | 61.60 | 61.60 | -0.32% | 7,006 |
| Dec 11, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 1,506 |
| Dec 10, 2025 | 61.90 | 61.90 | 61.80 | 61.80 | 61.80 | -0.16% | 11,236 |
| Dec 9, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 3,035 |
| Dec 8, 2025 | 61.70 | 61.90 | 61.70 | 61.90 | 61.90 | 0.32% | 4,173 |
| Dec 5, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.32% | 1,156 |
| Dec 4, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.16% | 2,000 |
| Dec 3, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.16% | 1,228 |
| Dec 2, 2025 | 61.60 | 61.90 | 61.60 | 61.70 | 61.70 | 0.16% | 4,000 |
| Nov 28, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 5,000 |
| Nov 27, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.65% | 8,009 |
| Nov 26, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | 61.20 | - | 6,185 |
| Nov 25, 2025 | 61.30 | 61.30 | 61.20 | 61.20 | 61.20 | -1.29% | 6,082 |
| Nov 24, 2025 | 62.00 | 62.00 | 61.20 | 62.00 | 62.00 | - | 15,000 |
| Nov 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,140 |
| Nov 19, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.31% | 10,461 |
| Nov 18, 2025 | 61.50 | 61.60 | 61.20 | 61.20 | 61.20 | -0.49% | 7,260 |
| Nov 17, 2025 | 61.50 | 61.60 | 61.40 | 61.50 | 61.50 | - | 8,000 |
| Nov 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.33% | 2,018 |
| Nov 12, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.33% | 2,000 |
| Nov 11, 2025 | 61.30 | 61.50 | 61.10 | 61.50 | 61.50 | -0.32% | 10,220 |
| Nov 10, 2025 | 61.80 | 62.50 | 61.70 | 61.70 | 61.70 | - | 20,602 |