Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	76.200	76.200	76.200	76.200	73.324	1,000
2022-04-08	76.800	76.900	76.400	76.900	73.997	8,000
2022-04-07	77.000	77.400	76.700	77.400	74.478	7,000
2022-04-06	77.000	77.800	77.000	77.800	74.863	13,000
2022-04-01	78.400	78.400	76.500	77.800	74.863	16,000
2022-03-31	77.500	77.800	77.000	77.800	74.863	11,002
2022-03-30	78.800	78.800	78.800	78.800	75.825	1,000
2022-03-29	77.900	78.400	77.900	78.400	75.440	6,000
2022-03-25	78.500	78.600	78.500	78.600	75.633	2,000
2022-03-24	78.800	78.800	78.000	78.200	75.248	4,000
2022-03-23	78.000	78.800	78.000	78.800	75.825	2,000
2022-03-22	78.400	78.400	77.500	77.900	74.959	13,000
2022-03-21	78.500	78.500	78.500	78.500	75.537	1,000
2022-03-18	78.100	78.500	78.000	78.500	75.537	10,000
2022-03-17	78.800	78.800	78.000	78.300	75.344	576,000
2022-03-16	78.200	78.600	78.000	78.300	75.344	20,000
2022-03-15	79.000	79.000	79.000	79.000	76.018	1,000
2022-03-14	79.400	79.500	78.200	78.900	75.922	23,000
2022-03-10	79.600	80.000	78.100	79.500	76.499	171,000
2022-03-09	79.500	79.800	78.400	79.500	76.499	5,000
2022-03-08	79.500	79.500	79.000	79.200	76.210	28,000
2022-03-07	80.000	80.000	79.100	79.100	76.114	29,000
2022-03-04	79.000	79.000	78.000	78.500	75.537	199,000
2022-03-03	78.800	79.300	78.600	79.300	76.306	444,000
2022-03-02	78.800	79.400	78.800	79.400	76.403	2,000
2022-03-01	79.800	79.800	79.800	79.800	76.788	1,000
2022-02-25	79.400	79.900	78.600	78.800	75.825	13,000
2022-02-24	79.500	79.500	79.500	79.500	76.499	10,000
2022-02-23	80.000	80.000	79.800	79.800	76.788	21,005
2022-02-22	79.000	79.600	78.500	79.300	76.306	121,013
2022-02-21	79.200	80.000	78.100	80.000	76.980	78,399
2022-02-18	79.600	80.200	79.300	80.000	76.980	18,001
2022-02-17	79.500	80.400	79.200	80.400	77.365	7,001
2022-02-16	80.400	80.400	80.400	80.400	77.365	1,001
2022-02-15	79.700	80.000	79.500	79.600	76.595	102,000
2022-02-14	80.300	80.500	79.500	80.500	77.461	9,000
2022-02-10	80.800	81.400	80.500	80.900	77.846	19,000
2022-02-09	81.100	81.700	81.100	81.500	78.423	16,001
2022-02-08	80.400	80.800	79.500	80.700	77.654	343,000
2022-02-07	80.000	80.500	80.000	80.400	77.365	131,000
2022-01-26	80.500	80.500	79.000	80.000	76.980	6,001
2022-01-25	80.000	80.800	79.800	79.800	76.788	7,000
2022-01-24	80.000	80.800	79.400	80.800	77.750	17,000
2022-01-20	80.100	80.900	80.100	80.900	77.846	4,000
2022-01-19	80.000	80.800	79.800	80.800	77.750	364,006
2022-01-18	81.000	81.000	80.100	80.700	77.654	411,000
2022-01-17	81.000	81.400	80.200	81.000	77.942	29,002
2022-01-14	81.500	81.500	79.600	80.900	77.846	45,339
2022-01-13	82.000	82.000	81.200	81.200	78.135	3,000
2022-01-11	81.600	82.000	81.500	82.000	78.905	14,028
2022-01-10	82.200	82.500	81.800	82.400	79.289	25,056
2022-01-07	82.000	82.300	81.300	82.200	79.097	16,000
2022-01-06	81.500	81.900	81.400	81.900	78.808	7,000
2022-01-04	82.200	82.400	82.200	82.400	79.289	22,000
2022-01-03	82.000	82.400	81.200	82.200	79.097	41,061
2021-12-30	81.500	82.000	81.400	82.000	78.905	21,000
2021-12-29	80.600	81.200	80.500	81.100	78.039	12,000
2021-12-27	80.500	81.500	80.200	81.400	78.327	34,000
2021-12-23	80.900	81.000	80.900	81.000	77.942	3,124
2021-12-22	80.700	80.900	80.700	80.900	77.846	9,000

← NewerPage 19 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.