Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	73.700	73.800	73.700	73.800	72.485	3,000
2022-07-25	73.500	73.800	73.500	73.800	72.485	59,086
2022-07-22	73.800	73.900	73.700	73.900	71.110	6,026
2022-07-21	73.500	73.800	73.100	73.200	70.437	16,001
2022-07-20	73.300	73.800	73.300	73.800	71.014	12,000
2022-07-19	73.200	73.800	73.000	73.800	71.014	17,000
2022-07-18	73.700	73.800	73.700	73.800	71.014	202,000
2022-07-15	73.200	73.800	73.200	73.800	71.014	5,000
2022-07-14	73.300	73.800	73.100	73.800	71.014	12,000
2022-07-12	73.400	73.800	73.400	73.800	71.014	9,000
2022-07-08	73.600	73.800	73.400	73.800	71.014	11,000
2022-07-05	73.900	73.900	73.900	73.900	71.110	1,001
2022-07-04	73.200	73.600	73.200	73.600	70.822	2,006
2022-07-01	73.300	73.600	73.200	73.600	70.822	10,000
2022-06-29	73.300	74.000	73.300	74.000	71.207	2,000
2022-06-27	73.700	73.900	73.700	73.900	71.110	2,000
2022-06-23	73.500	74.000	73.500	73.900	71.110	286,000
2022-06-22	73.700	73.900	73.600	73.600	70.822	65,057
2022-06-21	73.500	73.900	73.000	73.900	71.110	20,000
2022-06-20	73.500	73.900	73.500	73.900	71.110	5,000
2022-06-17	73.400	73.900	73.400	73.900	71.110	9,000
2022-06-16	74.000	74.200	73.600	73.900	71.110	30,000
2022-06-15	73.800	74.200	73.800	74.200	71.399	10,000
2022-06-14	73.600	73.900	73.200	73.800	71.014	21,000
2022-06-13	74.000	74.300	73.500	74.300	71.495	8,000
2022-06-10	74.400	74.600	73.600	74.600	71.784	19,000
2022-06-09	73.900	74.400	73.900	74.400	71.591	17,000
2022-06-08	73.500	74.000	73.500	74.000	71.207	9,000
2022-06-07	73.900	74.000	73.900	74.000	71.207	4,000
2022-06-06	73.800	73.900	73.800	73.900	71.110	2,001
2022-06-01	73.700	74.300	73.400	73.900	71.110	14,000
2022-05-31	73.900	75.000	73.900	73.900	71.110	14,000
2022-05-30	73.800	73.900	73.800	73.900	71.110	85,000
2022-05-27	74.200	74.400	74.200	74.400	71.591	8,000
2022-05-23	74.200	74.500	74.200	74.500	71.688	8,000
2022-05-20	73.800	74.500	73.400	74.500	71.688	21,000
2022-05-19	73.400	74.500	73.400	74.500	71.688	11,000
2022-05-18	74.400	74.400	74.400	74.400	71.591	1,000
2022-05-16	74.500	74.600	74.000	74.500	71.688	140,000
2022-05-13	74.000	74.900	74.000	74.900	72.073	30,000
2022-05-11	74.100	74.900	74.100	74.900	72.073	2,000
2022-05-10	74.800	74.900	73.200	74.900	72.073	7,000
2022-05-09	74.300	74.300	74.300	74.300	71.495	1,000
2022-05-06	75.200	75.400	75.000	75.400	72.554	5,000
2022-05-05	74.900	75.800	74.900	75.800	72.939	7,000
2022-05-04	74.800	75.800	74.500	75.800	72.939	20,000
2022-04-29	76.500	76.500	74.500	75.800	72.939	20,000
2022-04-28	76.000	76.500	75.200	75.200	72.361	11,000
2022-04-27	75.200	75.800	75.200	75.800	72.939	12,000
2022-04-26	76.400	76.400	75.700	76.400	73.516	14,000
2022-04-25	75.000	76.400	74.900	76.400	73.516	33,000
2022-04-22	76.300	76.400	76.300	76.400	73.516	2,000
2022-04-21	76.200	76.500	76.200	76.400	73.516	7,000
2022-04-20	76.500	76.500	75.800	76.200	73.324	16,000
2022-04-19	76.000	76.500	76.000	76.500	73.612	8,000
2022-04-18	76.400	76.500	76.400	76.500	73.612	2,000
2022-04-15	75.400	76.500	75.100	76.500	73.612	15,200
2022-04-14	76.400	76.500	75.300	76.500	73.612	13,000
2022-04-13	75.600	76.800	74.000	76.500	73.612	68,000
2022-04-12	76.200	77.100	76.200	76.500	73.612	13,000

← NewerPage 18 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.