Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	88.500	91.000	88.500	90.500	88.888	49,105
2023-02-14	88.000	88.500	87.500	88.500	86.924	20,000
2023-02-13	88.300	88.500	87.200	88.300	86.727	14,036
2023-02-10	85.000	90.000	85.000	88.000	86.432	83,030
2023-02-09	83.500	83.500	83.500	83.500	82.013	4,000
2023-02-06	83.500	83.500	83.100	83.500	82.013	6,000
2023-02-03	83.500	83.500	82.800	83.500	82.013	6,000
2023-02-02	83.500	83.500	83.500	83.500	82.013	3,010
2023-02-01	83.500	83.500	83.500	83.500	82.013	3,010
2023-01-31	83.500	83.500	83.500	83.500	82.013	3,010
2023-01-30	83.500	83.500	83.500	83.500	82.013	2,010
2023-01-17	83.500	83.500	83.500	83.500	82.013	1,000
2023-01-16	83.700	83.700	83.000	83.200	81.718	161,000
2023-01-13	84.500	84.500	83.200	84.300	82.798	15,000
2023-01-12	84.500	84.500	84.000	84.000	82.504	3,000
2023-01-11	84.000	84.000	84.000	84.000	82.504	30,011
2023-01-10	83.400	84.000	82.700	84.000	82.504	18,098
2023-01-09	85.800	85.800	85.800	85.800	84.272	1,000
2023-01-06	85.500	85.500	85.500	85.500	83.977	1,000
2023-01-05	85.200	86.000	84.900	85.100	83.584	23,000
2023-01-04	86.200	86.600	85.500	86.000	84.468	18,000
2023-01-03	87.300	87.300	86.400	86.900	85.352	55,005
2022-12-30	87.000	87.200	87.000	87.200	85.647	3,105
2022-12-28	86.600	87.000	86.600	87.000	85.450	4,000
2022-12-27	84.300	88.200	84.300	86.600	85.057	34,000
2022-12-23	85.000	85.200	85.000	85.200	83.682	2,000
2022-12-22	84.400	84.900	83.500	84.900	83.388	38,000
2022-12-21	84.900	84.900	84.900	84.900	83.388	1,000
2022-12-20	84.300	84.900	84.000	84.900	83.388	8,000
2022-12-16	84.000	85.400	84.000	85.400	83.879	5,000
2022-12-15	86.500	86.500	84.100	85.100	83.584	59,100
2022-12-14	86.800	87.500	86.800	87.300	85.745	8,000
2022-12-13	87.300	87.300	87.300	87.300	85.745	2,005
2022-12-09	87.800	87.900	86.700	87.300	85.745	11,099
2022-12-08	86.400	87.100	86.400	87.100	85.548	4,024
2022-12-05	86.900	87.200	84.000	87.200	85.647	31,000
2022-12-02	86.900	87.100	86.700	86.900	85.352	64,000
2022-12-01	87.000	87.100	86.500	86.900	85.352	72,100
2022-11-30	87.000	87.000	87.000	87.000	85.450	1,002
2022-11-28	86.600	87.100	86.500	87.100	85.548	6,001
2022-11-25	88.000	88.000	87.000	87.000	85.450	11,000
2022-11-24	88.000	88.000	88.000	88.000	86.432	1,000
2022-11-23	87.500	87.500	87.500	87.500	85.941	2,029
2022-11-22	88.200	88.200	87.300	87.500	85.941	12,034
2022-11-21	87.500	88.600	87.500	88.100	86.531	9,001
2022-11-18	88.000	88.100	87.600	88.000	86.432	6,000
2022-11-17	87.400	88.000	87.400	88.000	86.432	5,050
2022-11-16	87.600	87.600	87.000	87.400	85.843	6,000
2022-11-15	87.500	87.600	87.500	87.600	86.040	2,000
2022-11-14	88.000	88.500	87.500	88.000	86.432	6,089
2022-11-11	89.000	89.000	87.400	88.000	86.432	22,050
2022-11-10	88.300	88.300	88.300	88.300	86.727	2,030
2022-11-09	88.000	88.500	87.500	88.500	86.924	15,083
2022-11-08	90.300	90.300	88.500	88.500	86.924	28,051
2022-11-07	90.500	90.500	90.000	90.200	88.593	17,068
2022-11-04	89.100	92.000	89.100	89.900	88.299	68,010
2022-11-03	88.000	88.000	87.800	87.800	86.236	19,113
2022-11-02	87.200	87.600	87.200	87.600	86.040	4,001
2022-11-01	86.700	87.600	86.500	87.600	86.040	9,000
2022-10-31	87.500	87.500	87.500	87.500	85.941	1,000

← NewerPage 16 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.