Securitag Assembly Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	97.800	97.800	85.500	93.000	91.063	835,000
2024-08-05	100.50	100.50	95.000	95.000	93.021	166,000
2024-08-02	105.00	105.50	102.00	105.50	105.50	36,000
2024-08-01	103.50	106.00	103.50	106.00	106.00	37,000
2024-07-31	102.50	102.50	101.00	102.00	102.00	23,000
2024-07-30	99.200	102.50	99.100	102.50	102.50	43,000
2024-07-29	102.00	102.00	100.00	101.50	101.50	55,000
2024-07-26	100.00	102.00	98.400	101.50	101.50	77,000
2024-07-25	102.00	102.00	102.00	102.00	102.00	0
2024-07-24	102.00	102.00	102.00	102.00	102.00	0
2024-07-23	104.50	104.50	100.00	102.00	102.00	186,000
2024-07-22	106.00	106.00	101.50	104.00	104.00	186,000
2024-07-19	104.50	108.50	104.50	106.00	106.00	74,000
2024-07-18	107.00	107.50	105.00	105.50	105.50	74,000
2024-07-17	109.50	109.50	106.50	107.50	107.50	172,000
2024-07-16	110.00	112.00	109.50	110.00	110.00	132,000
2024-07-15	110.00	110.00	108.50	110.00	110.00	48,000
2024-07-12	109.50	110.00	108.50	109.50	109.50	75,000
2024-07-11	110.00	110.50	107.50	110.00	110.00	231,000
2024-07-10	113.00	114.00	107.50	110.00	110.00	577,000
2024-07-09	119.50	119.50	113.50	117.00	117.00	264,000
2024-07-08	119.00	120.50	116.50	120.00	120.00	310,000
2024-07-05	116.00	123.00	114.50	118.00	118.00	927,000
2024-07-04	111.00	118.00	108.50	116.00	116.00	855,000
2024-07-03	109.50	109.50	107.00	108.00	108.00	52,000
2024-07-02	110.00	110.00	107.50	107.50	107.50	65,000
2024-07-01	111.50	112.50	109.50	110.50	110.50	112,000
2024-06-28	113.00	113.00	111.00	111.50	111.50	57,000
2024-06-27	112.00	113.50	109.00	112.50	112.50	235,000
2024-06-26	109.50	113.00	109.50	112.00	112.00	148,000
2024-06-25	107.50	111.50	106.50	109.50	109.50	81,000
2024-06-24	109.00	109.00	107.50	108.50	108.50	50,000
2024-06-21	109.00	110.00	108.50	109.00	109.00	46,000
2024-06-20	109.00	109.00	108.00	109.00	109.00	37,000
2024-06-19	109.00	110.00	108.00	109.00	109.00	117,000
2024-06-18	111.00	112.00	109.00	109.00	109.00	91,000
2024-06-17	112.00	112.00	108.50	111.50	111.50	144,000
2024-06-14	113.00	116.00	112.50	113.00	113.00	221,000
2024-06-13	112.50	113.00	112.00	113.00	113.00	157,000
2024-06-12	113.50	114.00	110.00	112.50	112.50	153,000
2024-06-11	112.00	113.00	110.50	111.50	111.50	164,000
2024-06-07	108.50	115.00	107.50	113.50	113.50	530,000
2024-06-06	107.00	108.50	106.00	107.50	107.50	91,000
2024-06-05	107.00	107.00	104.50	106.50	106.50	101,000
2024-06-04	105.50	109.00	105.50	106.50	106.50	292,000
2024-06-03	105.00	106.50	103.50	105.50	105.50	249,000
2024-05-31	115.00	115.00	105.00	105.00	105.00	1,212,000
2024-05-30	108.50	118.50	107.00	116.50	116.50	1,333,000
2024-05-29	105.50	110.50	105.50	108.00	108.00	524,000
2024-05-28	106.00	106.00	105.00	106.00	106.00	60,000
2024-05-27	105.00	106.00	105.00	106.00	106.00	59,000
2024-05-24	104.50	105.50	104.00	105.50	105.50	51,000
2024-05-23	106.00	106.00	104.00	105.50	105.50	44,000
2024-05-22	106.50	106.50	105.50	106.00	106.00	62,000
2024-05-21	106.50	106.50	105.50	106.50	106.50	56,000
2024-05-20	105.50	107.00	105.00	106.50	106.50	80,000
2024-05-17	106.00	106.50	105.50	106.50	106.50	70,000
2024-05-16	107.50	107.50	105.50	106.00	106.00	285,000
2024-05-15	108.50	108.50	106.00	107.00	107.00	172,000
2024-05-14	107.00	107.50	106.00	107.00	107.00	106,000

← NewerPage 10 of 20 · 1,188 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	2.4000 TWD
2025-08-07	2.2000 TWD
2024-08-09	2.0000 TWD
2023-08-04	2.2000 TWD
2023-08-03	65.1178 TWD
2022-07-25	1.5000 TWD
2021-08-05	1.2682 TWD
2020-08-19	1.0731 TWD
2019-08-14	0.5853 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.