Sincere Security Corp. Ltd.(TW:6721)
NT$44.80+0.50 (+1.13%)
TW:6721
Sincere Security Corp. Ltd. historical prices
NT$44.80
At close:+0.50 (+1.13%)
Sincere Security Corp. Ltd. (6721) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | +1.13% | 1,865 | 0.13 |
| Nov 10, 2026 | 44.50 | 44.50 | 44.25 | 44.30 | 44.30 | +0.23% | 7,331 | 0.51 |
| Nov 09, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.00% | 30,217 | 2.12 |
| Nov 06, 2026 | 44.05 | 44.50 | 43.40 | 44.20 | 44.20 | -1.23% | 14,558 | 1.01 |
| Nov 05, 2026 | 45.40 | 45.40 | 44.75 | 44.75 | 44.75 | -1.43% | 13,721 | 0.95 |
| Nov 04, 2026 | 46.45 | 46.45 | 44.55 | 45.40 | 45.40 | -2.05% | 140,057 | 11.32 |
| Nov 03, 2026 | 47.55 | 47.55 | 46.35 | 46.35 | 46.35 | -4.33% | 97,050 | 8.79 |
| Nov 02, 2026 | 47.90 | 48.55 | 47.80 | 48.45 | 48.45 | +1.15% | 7,102 | 0.60 |
| Oct 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | +0.63% | 1,281 | 0.10 |
| Oct 29, 2026 | 47.90 | 47.90 | 47.60 | 47.60 | 47.60 | -0.83% | 7,100 | 0.57 |
| Oct 28, 2026 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.00% | 7,160 | 0.57 |
| Oct 27, 2026 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | +0.42% | 11,570 | 0.93 |
| Oct 26, 2026 | 47.80 | 48.10 | 47.80 | 47.80 | 47.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.80 | 48.10 | 47.80 | 47.80 | 47.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.90 | 48.10 | 47.80 | 47.80 | 47.80 | +0.31% | 8,558 | 0.67 |
| Oct 21, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -0.73% | 7,411 | 0.58 |
| Oct 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | +0.63% | 1,778 | 0.14 |
| Oct 19, 2026 | 47.80 | 47.80 | 47.30 | 47.70 | 47.70 | -0.63% | 7,642 | 0.60 |
| Oct 16, 2026 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | 0.00% | 10,650 | 0.83 |
| Oct 15, 2026 | 48.15 | 48.15 | 47.55 | 48.00 | 48.00 | -0.31% | 26,111 | 2.08 |
| Oct 14, 2026 | 48.15 | 48.15 | 48.05 | 48.15 | 48.15 | -0.10% | 18,501 | 1.44 |
| Oct 13, 2026 | 48.30 | 48.30 | 48.20 | 48.20 | 48.20 | -1.13% | 7,944 | 0.61 |
| Oct 12, 2026 | 48.15 | 48.75 | 48.10 | 48.75 | 48.75 | +0.52% | 17,473 | 1.24 |
| Oct 09, 2026 | 48.50 | 48.65 | 48.50 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.50 | 48.65 | 48.50 | 48.50 | 48.50 | -1.02% | 24,322 | 1.69 |
| Oct 07, 2026 | 49.05 | 49.05 | 48.80 | 49.00 | 49.00 | -0.71% | 34,694 | 2.51 |
| Oct 06, 2026 | 50.00 | 50.00 | 48.20 | 49.35 | 49.35 | -1.69% | 33,606 | 2.51 |
| Oct 05, 2026 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 0.00% | 9,282 | 0.69 |
| Oct 02, 2026 | 50.20 | 50.70 | 49.95 | 50.20 | 50.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | +0.40% | 1,125 | 0.08 |
| Sep 30, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 0.00% | 9,077 | 0.65 |
| Sep 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.20% | 4,147 | 0.29 |
| Sep 28, 2026 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | -0.40% | 3,145 | 0.21 |
| Sep 23, 2026 | 50.30 | 50.40 | 50.30 | 50.30 | 50.30 | +0.20% | 5,314 | 0.36 |
| Sep 22, 2026 | 50.20 | 50.20 | 50.10 | 50.20 | 50.20 | -1.57% | 8,095 | 0.54 |
| Sep 21, 2026 | 51.00 | 51.30 | 50.80 | 51.00 | 51.00 | 0.00% | 14,319 | 0.95 |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 1,120 | 0.07 |
| Sep 17, 2026 | 50.90 | 51.00 | 50.90 | 51.00 | 51.00 | -0.20% | 2,146 | 0.14 |
| Sep 16, 2026 | 49.40 | 51.10 | 49.35 | 51.10 | 51.10 | +3.23% | 7,119 | 0.47 |
| Sep 15, 2026 | 49.35 | 49.50 | 49.35 | 49.50 | 49.50 | -0.20% | 8,551 | 0.56 |
| Sep 14, 2026 | 49.60 | 49.65 | 49.60 | 49.60 | 49.60 | -0.20% | 8,625 | 0.54 |
| Sep 11, 2026 | 50.10 | 50.30 | 49.70 | 49.70 | 49.70 | -1.39% | 48,444 | 3.12 |
| Sep 10, 2026 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -0.20% | 4,670 | 0.30 |
| Sep 09, 2026 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 50.30 | 50.50 | 50.20 | 50.50 | 50.50 | 0.00% | 6,107 | 0.38 |
| Sep 07, 2026 | 50.50 | 50.60 | 50.50 | 50.50 | 50.50 | +0.60% | 5,346 | 0.33 |
| Sep 04, 2026 | 51.20 | 51.20 | 50.20 | 50.20 | 50.20 | -1.95% | 89,354 | 5.91 |
| Sep 03, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | 0.00% | 27,729 | 1.86 |
