Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	151.00	154.00	147.00	153.00	150.27	1,334,646
2023-05-17	141.00	152.50	141.00	149.50	146.84	1,353,197
2023-05-16	141.50	144.00	138.50	139.50	137.02	698,589
2023-05-15	147.00	148.50	136.00	138.50	136.03	1,093,355
2023-05-12	141.00	153.00	140.00	150.00	147.33	1,249,361
2023-05-11	155.00	155.50	139.00	140.00	137.51	1,293,170
2023-05-10	153.00	160.50	152.50	152.50	149.78	1,080,763
2023-05-09	160.50	160.50	148.00	151.50	148.80	905,900
2023-05-08	165.50	168.00	159.00	159.00	156.17	912,258
2023-05-05	160.50	167.00	158.50	165.50	162.55	974,702
2023-05-04	163.00	163.50	155.50	163.00	160.10	954,359
2023-05-03	164.00	167.00	161.00	161.00	158.13	1,049,563
2023-05-02	166.50	167.00	160.00	164.00	161.08	2,255,932
2023-04-28	150.50	165.00	150.00	165.00	162.06	3,224,015
2023-04-27	155.00	156.50	145.00	150.00	147.33	2,223,048
2023-04-26	152.50	163.00	145.00	160.00	157.15	2,150,325
2023-04-25	162.00	163.50	146.50	151.50	148.80	2,061,614
2023-04-24	165.00	170.00	161.50	162.00	159.11	916,362
2023-04-21	171.50	175.00	157.00	164.50	161.57	2,375,390
2023-04-20	182.50	184.50	164.00	171.00	167.95	3,435,558
2023-04-19	180.00	194.50	180.00	182.00	178.76	4,678,594
2023-04-18	176.00	184.50	173.00	181.50	178.27	3,213,130
2023-04-17	160.50	169.00	158.00	169.00	165.99	3,337,787
2023-04-14	157.50	160.50	153.50	154.00	151.26	921,362
2023-04-13	155.50	162.50	152.50	156.00	153.22	1,631,885
2023-04-12	150.00	161.00	149.50	157.00	154.20	3,473,221
2023-04-11	148.00	150.00	144.00	148.00	145.36	721,425
2023-04-10	146.00	153.00	146.00	148.00	145.36	1,448,691
2023-04-07	143.50	153.50	143.00	146.00	143.40	2,536,303
2023-04-06	151.00	154.50	142.50	142.50	139.96	2,903,159
2023-03-31	140.00	153.50	137.00	151.50	148.80	3,697,458
2023-03-30	130.00	140.00	129.50	140.00	137.51	3,204,654
2023-03-29	122.50	127.50	117.50	127.50	125.23	833,732
2023-03-28	130.00	130.00	116.50	121.50	119.34	1,008,991
2023-03-27	130.00	131.50	125.50	129.00	126.70	657,936
2023-03-24	139.00	139.00	129.00	129.00	126.70	1,270,702
2023-03-23	137.00	145.00	135.50	139.50	137.02	2,823,930
2023-03-22	142.00	144.50	135.50	135.50	133.09	1,489,857
2023-03-21	154.00	156.50	137.50	137.50	135.05	2,795,744
2023-03-20	136.50	149.50	134.00	149.50	146.84	3,379,110
2023-03-17	128.00	138.00	127.50	136.00	133.58	1,787,167
2023-03-16	137.50	143.00	125.50	125.50	123.26	2,688,044
2023-03-15	129.50	139.00	128.00	139.00	136.52	2,260,276
2023-03-14	123.00	126.50	121.50	126.50	124.25	345,076
2023-03-13	122.50	126.50	117.00	123.00	120.81	554,815
2023-03-10	127.00	128.50	120.00	123.00	120.81	701,438
2023-03-09	132.00	133.00	128.00	130.00	127.68	801,624
2023-03-08	132.00	137.00	126.00	128.50	126.21	2,106,373
2023-03-07	129.00	137.50	127.00	131.00	128.67	2,270,158
2023-03-06	123.00	131.00	121.50	125.00	122.77	1,043,371
2023-03-03	122.00	123.50	119.00	122.50	120.32	735,673
2023-03-02	119.00	120.50	116.00	120.50	118.35	768,916
2023-03-01	116.00	122.50	112.00	117.00	114.92	1,126,327
2023-02-24	113.50	120.50	112.00	115.00	112.95	732,449
2023-02-23	101.50	110.00	101.50	110.00	108.04	880,192
2023-02-22	102.00	103.50	98.400	100.00	98.219	227,337
2023-02-21	98.200	103.00	96.500	102.00	100.18	282,416
2023-02-20	91.800	97.500	91.800	97.300	95.567	146,266
2023-02-17	91.400	91.500	90.800	91.100	89.477	14,659
2023-02-16	90.500	91.600	90.500	91.400	89.772	55,100

← NewerPage 15 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.