Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	86.400	87.000	86.400	87.000	85.450	11,001
2022-10-27	86.200	87.000	86.200	87.000	85.450	9,025
2022-10-25	85.800	86.500	85.800	86.500	84.959	4,000
2022-10-24	86.600	86.600	85.500	85.800	84.272	18,290
2022-10-21	85.600	86.000	85.600	85.700	84.173	4,000
2022-10-20	86.500	86.500	86.500	86.500	84.959	1,001
2022-10-19	86.600	86.600	85.400	86.500	84.959	39,000
2022-10-18	86.600	87.200	86.500	87.200	85.647	4,000
2022-10-17	87.800	87.800	86.600	87.300	85.745	8,010
2022-10-14	88.000	89.000	87.800	87.800	86.236	5,036
2022-10-13	87.700	88.000	86.100	86.500	84.959	8,000
2022-10-12	87.900	88.800	85.300	86.900	85.352	54,001
2022-10-11	90.000	90.000	88.100	88.800	87.218	15,000
2022-10-07	88.500	88.800	87.500	87.500	85.941	11,004
2022-10-06	88.800	89.000	88.300	88.500	86.924	67,007
2022-10-05	88.700	88.700	88.500	88.700	87.120	6,000
2022-10-04	88.600	88.600	88.500	88.500	86.924	2,050
2022-10-03	88.400	88.400	88.400	88.400	86.825	2,000
2022-09-30	87.600	88.500	87.500	88.500	86.924	20,051
2022-09-29	88.000	88.500	87.900	88.500	86.924	24,000
2022-09-28	87.000	87.400	86.600	87.400	85.843	22,000
2022-09-27	87.100	87.500	86.000	87.500	85.941	35,106
2022-09-26	88.100	88.500	87.100	87.600	86.040	27,974
2022-09-22	88.200	89.300	88.000	89.300	87.709	16,085
2022-09-21	89.500	89.500	89.000	89.300	87.709	4,013
2022-09-20	89.400	90.000	89.000	89.300	87.709	11,100
2022-09-19	89.500	89.500	88.100	89.000	87.415	9,200
2022-09-16	89.300	89.400	88.300	88.800	87.218	14,308
2022-09-15	90.500	90.500	88.100	88.900	87.316	37,900
2022-09-14	90.200	90.500	90.200	90.500	88.888	2,600
2022-09-13	91.300	92.000	89.700	90.500	88.888	79,015
2022-09-12	91.800	91.800	88.600	90.400	88.790	110,453
2022-09-08	89.000	93.600	88.000	91.400	89.772	344,502
2022-09-07	84.700	85.500	84.500	85.100	83.584	24,002
2022-09-06	86.000	86.000	85.200	85.700	84.173	30,120
2022-09-05	84.900	85.500	84.300	85.500	83.977	44,026
2022-09-02	84.900	85.300	84.900	84.900	83.388	11,430
2022-09-01	85.900	85.900	83.500	84.800	83.289	62,127
2022-08-31	86.000	86.000	85.300	86.000	84.468	29,360
2022-08-30	84.400	86.500	84.400	86.000	84.468	71,637
2022-08-29	83.900	84.000	83.600	84.000	82.504	32,097
2022-08-26	81.500	85.000	81.500	84.000	82.504	83,471
2022-08-25	76.900	80.500	76.900	80.500	79.066	59,000
2022-08-24	76.000	77.000	76.000	76.900	75.530	24,615
2022-08-23	74.900	76.000	74.900	76.000	74.646	88,179
2022-08-22	73.600	75.000	73.600	74.800	73.468	185,300
2022-08-19	73.600	73.800	73.400	73.800	72.485	16,000
2022-08-18	73.600	73.800	73.200	73.800	72.485	15,000
2022-08-17	73.500	73.800	73.000	73.800	72.485	36,085
2022-08-16	73.700	73.800	73.300	73.800	72.485	3,000
2022-08-15	73.600	73.800	73.600	73.800	72.485	2,000
2022-08-12	73.600	73.800	73.500	73.800	72.485	8,000
2022-08-11	73.800	73.800	73.800	73.800	72.485	1,020
2022-08-09	73.800	73.800	73.800	73.800	72.485	5,001
2022-08-08	73.800	73.800	73.800	73.800	72.485	4,000
2022-08-05	73.800	73.800	73.800	73.800	72.485	2,049
2022-08-03	73.800	73.800	73.800	73.800	72.485	2,000
2022-08-02	73.800	73.800	73.800	73.800	72.485	2,000
2022-07-28	73.700	73.800	73.700	73.800	72.485	3,000
2022-07-27	73.700	73.800	73.700	73.800	72.485	2,000

← NewerPage 17 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.