Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	112.50	118.50	112.00	116.00	116.00	634,000
2023-08-14	113.50	114.00	109.50	111.00	111.00	445,000
2023-08-11	115.50	117.50	115.00	115.00	115.00	397,000
2023-08-10	117.00	119.00	115.50	116.00	116.00	692,000
2023-08-09	121.50	123.00	120.00	122.50	122.50	195,000
2023-08-08	125.00	126.00	121.50	122.00	122.00	318,000
2023-08-07	122.00	125.50	120.50	125.00	125.00	260,000
2023-08-04	123.50	126.50	121.50	122.00	122.00	646,000
2023-08-02	128.00	128.00	120.50	123.50	121.30	726,000
2023-08-01	139.00	140.00	125.00	126.00	123.76	2,095,000
2023-07-31	149.00	149.00	138.00	138.50	136.03	1,324,000
2023-07-28	154.50	154.50	145.00	147.00	144.38	2,300,634
2023-07-27	154.00	163.00	152.00	157.00	154.20	6,241,224
2023-07-26	143.50	155.00	142.00	148.50	145.85	1,873,373
2023-07-25	144.00	146.50	142.50	144.00	141.43	670,776
2023-07-24	161.00	163.50	142.50	143.00	140.45	2,808,138
2023-07-21	143.50	160.00	141.00	158.00	155.19	2,613,848
2023-07-20	145.50	147.50	143.00	145.50	142.91	520,098
2023-07-19	142.50	147.00	141.00	144.00	141.43	811,117
2023-07-18	152.00	152.00	138.50	141.00	138.49	1,774,517
2023-07-17	147.50	154.00	145.00	150.00	147.33	1,493,126
2023-07-14	154.50	157.50	147.50	148.00	145.36	1,890,799
2023-07-13	154.50	155.50	150.00	154.50	151.75	1,706,996
2023-07-12	157.00	157.50	149.00	154.50	151.75	2,181,349
2023-07-11	159.00	161.00	155.00	156.00	153.22	4,106,752
2023-07-10	150.00	153.00	145.00	150.00	147.33	4,650,064
2023-07-07	140.00	149.50	140.00	143.50	140.94	4,198,217
2023-07-06	136.50	146.00	135.50	139.00	136.52	3,077,188
2023-07-05	137.00	137.50	131.00	134.00	131.61	1,195,184
2023-07-04	139.00	140.00	132.50	136.00	133.58	2,253,827
2023-07-03	132.00	135.00	129.00	135.00	132.60	2,288,644
2023-06-30	118.50	124.00	116.50	123.00	120.81	1,160,886
2023-06-29	116.00	121.00	114.50	120.00	117.86	884,726
2023-06-28	116.50	118.00	112.00	114.00	111.97	636,328
2023-06-27	118.50	119.50	112.00	112.00	110.00	704,776
2023-06-26	122.00	122.00	117.00	117.50	115.41	504,031
2023-06-21	122.50	124.50	121.00	122.00	119.83	398,676
2023-06-20	121.50	124.00	117.00	123.00	120.81	1,433,318
2023-06-19	124.00	127.00	121.00	121.00	118.84	603,280
2023-06-16	128.00	128.00	123.50	123.50	121.30	496,093
2023-06-15	128.00	129.50	125.00	126.50	124.25	629,046
2023-06-14	125.50	129.50	125.00	126.00	123.76	700,252
2023-06-13	123.50	128.50	121.50	127.00	124.74	1,683,465
2023-06-12	137.50	137.50	123.00	123.00	120.81	2,405,355
2023-06-09	140.00	141.00	136.50	136.50	134.07	708,129
2023-06-08	134.00	141.00	134.00	135.50	133.09	961,003
2023-06-07	138.50	139.50	133.00	135.00	132.60	742,969
2023-06-06	146.50	146.50	135.00	137.00	134.56	1,412,073
2023-06-05	148.50	150.50	143.00	145.50	142.91	621,940
2023-06-02	156.50	158.00	148.50	148.50	145.85	1,746,769
2023-06-01	157.00	164.00	156.50	157.00	154.20	1,448,613
2023-05-31	154.50	164.00	154.00	156.50	153.71	1,474,509
2023-05-30	153.50	162.50	149.50	155.50	152.73	1,628,298
2023-05-29	149.00	153.00	148.50	150.00	147.33	471,534
2023-05-26	152.50	153.50	148.00	148.00	145.36	527,692
2023-05-25	151.50	154.50	149.50	151.50	148.80	828,539
2023-05-24	151.00	152.00	148.50	151.50	148.80	480,995
2023-05-23	155.00	157.50	151.50	152.00	149.29	842,485
2023-05-22	152.00	155.00	150.00	154.50	151.75	477,495
2023-05-19	152.00	155.00	148.00	153.50	150.77	833,855

← NewerPage 14 of 20 · 1,184 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.