Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	102.50	107.00	102.50	105.50	105.50	378,000
2024-02-02	101.00	103.00	100.00	102.00	102.00	87,000
2024-02-01	101.00	101.50	100.00	101.00	101.00	67,000
2024-01-31	101.50	102.00	101.00	101.00	101.00	37,000
2024-01-30	102.00	103.50	101.50	102.00	102.00	46,000
2024-01-29	102.00	103.50	102.00	103.00	103.00	55,000
2024-01-26	104.50	104.50	102.00	103.00	103.00	49,000
2024-01-25	105.50	105.50	103.50	104.50	104.50	46,000
2024-01-24	103.00	105.50	102.00	105.00	105.00	149,000
2024-01-23	103.50	103.50	101.00	103.00	103.00	49,000
2024-01-22	101.00	103.50	101.00	103.00	103.00	90,000
2024-01-19	101.00	101.00	100.00	100.50	100.50	48,000
2024-01-18	100.00	100.50	98.100	100.50	100.50	107,000
2024-01-17	101.00	101.00	99.100	100.00	100.00	56,000
2024-01-16	101.00	101.50	100.00	101.00	101.00	57,000
2024-01-15	101.00	102.00	100.00	100.50	100.50	33,040
2024-01-12	99.900	99.900	99.200	99.500	99.500	22,000
2024-01-11	101.00	101.00	99.000	99.700	99.700	45,000
2024-01-10	100.00	103.50	99.000	99.500	99.500	107,000
2024-01-09	102.50	102.50	99.000	100.00	100.00	88,000
2024-01-08	102.50	103.00	100.50	100.50	100.50	82,000
2024-01-05	102.50	105.50	102.50	103.50	103.50	73,000
2024-01-04	103.50	103.50	102.50	103.50	103.50	41,000
2024-01-03	104.00	105.00	102.00	105.00	105.00	73,000
2024-01-02	108.00	108.00	104.00	104.00	104.00	77,000
2023-12-29	105.00	107.00	103.50	107.00	107.00	135,000
2023-12-28	107.00	108.00	105.50	105.50	105.50	139,000
2023-12-27	108.00	108.00	105.50	107.00	107.00	242,000
2023-12-26	103.00	109.00	103.00	107.50	107.50	908,000
2023-12-25	102.50	103.00	102.00	103.00	103.00	77,000
2023-12-22	101.00	103.00	100.50	102.00	102.00	89,000
2023-12-21	99.800	101.50	99.400	101.00	101.00	59,000
2023-12-20	98.900	103.00	98.900	100.50	100.50	175,000
2023-12-19	99.000	99.000	98.400	98.900	98.900	46,000
2023-12-18	100.00	100.00	99.100	99.300	99.300	103,000
2023-12-15	100.50	101.00	99.500	99.500	99.500	102,000
2023-12-14	99.500	100.50	99.500	100.00	100.00	104,000
2023-12-13	98.600	98.800	97.700	98.800	98.800	60,000
2023-12-12	101.00	101.00	98.400	98.700	98.700	84,000
2023-12-11	100.00	100.50	97.700	100.50	100.50	82,000
2023-12-08	100.50	100.50	97.700	99.500	99.500	214,000
2023-12-07	102.00	102.50	100.00	100.50	100.50	107,000
2023-12-06	102.50	103.00	101.00	102.00	102.00	98,000
2023-12-05	102.00	102.00	100.50	101.00	101.00	313,000
2023-12-04	105.50	105.50	102.50	102.50	102.50	116,000
2023-12-01	102.00	105.50	101.50	105.00	105.00	150,000
2023-11-30	104.50	105.00	102.00	102.00	102.00	180,000
2023-11-29	104.00	105.50	103.50	104.50	104.50	79,000
2023-11-28	101.50	105.50	101.50	104.00	104.00	166,000
2023-11-27	106.50	108.00	101.00	101.00	101.00	308,000
2023-11-24	107.00	107.50	104.00	105.00	105.00	246,000
2023-11-23	107.00	111.50	106.00	107.50	107.50	1,476,000
2023-11-22	98.300	107.50	97.600	107.00	107.00	969,000
2023-11-21	96.700	98.400	96.700	98.300	98.300	92,000
2023-11-20	95.500	96.800	94.000	96.400	96.400	99,000
2023-11-17	96.800	97.600	95.300	95.300	95.300	127,000
2023-11-16	96.700	96.700	95.400	95.800	95.800	50,000
2023-11-15	95.200	98.000	95.200	96.400	96.400	107,000
2023-11-14	95.900	96.500	94.800	94.800	94.800	53,000
2023-11-13	96.000	96.000	95.100	95.500	95.500	35,000

← NewerPage 12 of 20 · 1,189 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.