Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	97.400	97.400	94.300	96.000	96.000	172,000
2023-11-09	100.00	100.50	98.000	98.400	98.400	62,000
2023-11-08	98.800	100.50	98.600	100.00	100.00	68,000
2023-11-07	100.00	100.00	98.600	98.600	98.600	21,000
2023-11-06	98.800	100.50	98.800	100.50	100.50	70,000
2023-11-03	98.900	99.800	98.000	98.300	98.300	70,000
2023-11-02	101.50	103.50	98.000	98.000	98.000	186,000
2023-11-01	99.000	100.00	97.500	99.900	99.900	67,000
2023-10-31	100.00	101.00	96.200	97.500	97.500	154,000
2023-10-30	99.100	100.50	99.100	100.00	100.00	40,000
2023-10-27	99.600	100.50	98.600	100.00	100.00	52,000
2023-10-26	100.50	100.50	98.400	98.900	98.900	37,000
2023-10-25	100.00	102.50	100.00	101.00	101.00	137,000
2023-10-24	97.400	99.300	96.500	99.300	99.300	72,000
2023-10-23	96.700	98.000	96.200	98.000	98.000	75,000
2023-10-20	93.700	96.700	93.700	96.700	96.700	76,000
2023-10-19	95.500	97.100	94.700	95.700	95.700	139,000
2023-10-18	97.200	97.200	94.900	95.200	95.200	199,000
2023-10-17	99.100	99.100	96.600	97.200	97.200	363,000
2023-10-16	98.700	98.900	97.800	98.300	98.300	115,000
2023-10-13	101.00	101.50	99.100	99.700	99.700	129,000
2023-10-12	99.000	101.50	98.800	101.00	101.00	224,000
2023-10-11	108.00	108.00	98.600	98.800	98.800	857,000
2023-10-06	108.50	110.50	108.00	109.50	109.50	127,000
2023-10-05	108.50	109.50	107.50	108.50	108.50	129,000
2023-10-04	110.00	112.00	107.50	107.50	107.50	349,000
2023-10-03	114.00	115.00	111.00	112.50	112.50	211,000
2023-10-02	115.50	115.50	114.00	115.00	115.00	156,000
2023-09-28	112.00	114.50	112.00	114.50	114.50	282,000
2023-09-27	110.00	112.00	110.00	112.00	112.00	117,000
2023-09-26	109.00	111.50	108.00	111.50	111.50	126,000
2023-09-25	108.50	110.00	107.00	110.00	110.00	106,000
2023-09-22	105.50	108.50	104.50	108.50	108.50	350,000
2023-09-21	110.00	110.00	106.00	107.00	107.00	185,000
2023-09-20	110.50	111.50	110.00	111.00	111.00	83,000
2023-09-19	113.00	113.50	110.00	110.50	110.50	238,000
2023-09-18	112.50	114.00	112.50	113.50	113.50	106,000
2023-09-15	114.00	114.00	112.50	113.50	113.50	89,000
2023-09-14	111.50	115.00	111.50	114.00	114.00	179,000
2023-09-13	110.50	112.50	110.50	111.00	111.00	120,000
2023-09-12	113.00	113.00	110.00	110.50	110.50	277,000
2023-09-11	118.50	118.50	112.00	112.00	112.00	369,000
2023-09-08	118.00	118.00	113.50	116.50	116.50	744,000
2023-09-07	120.00	121.00	119.00	121.00	121.00	76,000
2023-09-06	123.50	124.00	120.00	120.00	120.00	154,000
2023-09-05	121.50	125.50	121.00	123.00	123.00	400,000
2023-09-04	121.00	121.50	120.00	120.50	120.50	57,000
2023-09-01	119.50	123.00	117.00	121.00	121.00	241,000
2023-08-31	121.50	122.00	119.00	119.00	119.00	112,000
2023-08-30	120.00	123.00	118.50	122.50	122.50	347,000
2023-08-29	119.50	120.00	118.50	119.00	119.00	192,000
2023-08-28	119.50	119.50	116.00	116.00	116.00	162,000
2023-08-25	118.50	121.00	118.50	119.50	119.50	144,000
2023-08-24	121.00	122.50	118.50	120.50	120.50	268,000
2023-08-23	118.00	121.00	118.00	120.50	120.50	249,000
2023-08-22	121.00	121.50	117.50	117.50	117.50	196,000
2023-08-21	121.50	122.00	118.50	120.50	120.50	228,000
2023-08-18	122.00	126.00	120.00	122.50	122.50	469,000
2023-08-17	117.00	126.00	116.50	123.50	123.50	999,000
2023-08-16	114.50	118.00	113.00	117.00	117.00	340,000

← NewerPage 13 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.