Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	118.50	120.00	118.50	118.50	118.50	81,000
2026-07-21	117.00	118.00	116.00	118.00	118.00	43,000
2026-07-20	116.00	117.00	113.50	115.50	115.50	58,000
2026-07-17	122.00	122.00	114.00	115.50	115.50	300,000
2026-07-16	123.00	123.50	122.00	123.50	123.50	52,000
2026-07-15	126.00	126.00	120.00	123.50	123.50	325,000
2026-07-14	129.50	129.50	122.00	126.00	126.00	196,000
2026-07-13	136.00	136.50	129.50	131.00	131.00	78,000
2026-07-10	135.50	135.50	135.50	135.50	135.50	0
2026-07-09	134.50	135.50	134.00	135.50	135.50	38,199
2026-07-08	134.00	135.00	132.00	135.00	135.00	37,000
2026-07-07	133.50	134.00	132.00	133.50	133.50	38,000
2026-07-06	134.00	138.00	133.50	134.50	134.50	196,023
2026-07-03	131.50	134.00	129.50	134.00	134.00	83,000
2026-07-02	128.50	131.50	127.50	131.50	131.50	57,000
2026-07-01	132.50	133.50	130.50	130.50	130.50	201,000
2026-06-30	130.50	132.00	129.50	132.00	132.00	44,000
2026-06-29	130.00	130.00	128.50	130.00	130.00	44,000
2026-06-26	130.00	131.00	126.00	129.50	129.50	102,000
2026-06-25	131.00	132.50	130.00	131.50	131.50	49,001
2026-06-24	129.00	130.50	127.00	130.50	130.50	39,000
2026-06-23	133.00	133.00	129.00	129.50	129.50	58,041
2026-06-22	133.50	134.00	130.50	132.50	132.50	98,000
2026-06-18	129.50	132.50	129.50	132.00	132.00	84,041
2026-06-17	127.00	130.00	127.00	128.50	128.50	60,006
2026-06-16	134.00	134.50	128.50	129.00	129.00	177,000
2026-06-15	133.00	137.00	133.00	134.50	134.50	81,000
2026-06-12	133.50	135.00	128.00	133.00	133.00	108,005
2026-06-11	132.50	132.50	127.50	132.50	132.50	88,005
2026-06-10	138.50	139.50	130.50	132.00	132.00	208,000
2026-06-09	135.50	141.00	133.00	140.00	140.00	139,010
2026-06-08	126.50	135.00	126.50	133.00	133.00	188,000
2026-06-05	138.00	141.50	134.00	140.50	140.50	186,062
2026-06-04	139.00	140.50	137.00	138.50	138.50	155,000
2026-06-03	140.50	142.50	136.50	141.50	141.50	213,005
2026-06-02	141.00	141.00	136.00	140.00	140.00	118,000
2026-06-01	142.50	142.50	136.00	141.00	141.00	138,100
2026-05-29	148.00	150.00	140.50	142.50	142.50	221,100
2026-05-28	145.50	152.50	141.50	146.00	146.00	466,007
2026-05-27	147.00	147.00	141.00	144.50	144.50	188,001
2026-05-26	145.50	147.50	141.50	146.50	146.50	350,266
2026-05-25	137.50	145.00	137.50	145.00	145.00	561,755
2026-05-22	130.50	135.00	129.00	132.50	132.50	233,050
2026-05-21	125.50	135.00	124.50	130.00	130.00	275,200
2026-05-20	124.00	125.00	122.00	125.00	125.00	138,022
2026-05-19	125.50	127.50	123.50	125.50	125.50	95,005
2026-05-18	125.00	126.50	121.00	125.50	125.50	192,040
2026-05-15	138.00	138.00	123.00	124.50	124.50	417,149
2026-05-14	141.00	142.00	133.00	135.00	135.00	259,029
2026-05-13	145.00	146.00	136.50	140.50	140.50	261,079
2026-05-12	142.00	152.00	140.50	146.50	146.50	1,084,081
2026-05-11	140.00	146.00	134.50	138.50	138.50	826,030
2026-05-08	131.00	140.00	128.50	138.00	138.00	1,352,015
2026-05-07	119.00	130.00	117.00	127.50	127.50	942,110
2026-05-06	116.00	120.00	113.50	118.50	118.50	154,010
2026-05-05	115.00	117.50	115.00	116.50	116.50	77,000
2026-05-04	116.50	117.00	115.00	115.50	115.50	52,005
2026-04-30	118.00	118.50	115.50	116.50	116.50	37,001
2026-04-29	114.00	118.00	114.00	118.00	118.00	56,047
2026-04-28	113.50	116.00	111.50	116.00	116.00	75,100

← NewerPage 2 of 3 · 126 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.