Securitag Assembly Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 80.400 | 80.700 | 80.400 | 80.700 | 77.654 | 16,005 |
| 2021-12-20 | 80.600 | 81.000 | 80.500 | 81.000 | 77.942 | 8,100 |
| 2021-12-17 | 81.200 | 81.200 | 81.200 | 81.200 | 78.135 | 1,000 |
| 2021-12-16 | 80.500 | 81.200 | 80.400 | 81.200 | 78.135 | 20,100 |
| 2021-12-15 | 80.700 | 81.200 | 80.300 | 81.200 | 78.135 | 23,000 |
| 2021-12-14 | 80.700 | 81.200 | 80.700 | 81.200 | 78.135 | 16,000 |
| 2021-12-13 | 81.000 | 81.500 | 81.000 | 81.400 | 78.327 | 36,001 |
| 2021-12-10 | 81.300 | 81.400 | 81.000 | 81.400 | 78.327 | 14,000 |
| 2021-12-09 | 81.300 | 81.300 | 81.000 | 81.200 | 78.135 | 25,192 |
| 2021-12-08 | 82.000 | 82.000 | 81.700 | 81.800 | 78.712 | 25,013 |
| 2021-12-07 | 81.200 | 81.800 | 80.400 | 81.800 | 78.712 | 31,314 |
| 2021-12-06 | 81.800 | 81.800 | 81.500 | 81.500 | 78.423 | 2,006 |
| 2021-12-03 | 81.100 | 82.000 | 81.100 | 82.000 | 78.905 | 6,001 |
| 2021-12-02 | 81.900 | 82.300 | 81.300 | 81.800 | 78.712 | 30,200 |
| 2021-12-01 | 79.600 | 81.700 | 79.600 | 81.500 | 78.423 | 116,000 |
| 2021-11-30 | 80.000 | 80.500 | 80.000 | 80.400 | 77.365 | 46,046 |
| 2021-11-29 | 80.300 | 80.300 | 78.500 | 80.000 | 76.980 | 92,000 |
| 2021-11-26 | 81.000 | 81.400 | 80.400 | 81.000 | 77.942 | 54,030 |
| 2021-11-25 | 80.900 | 81.000 | 80.700 | 81.000 | 77.942 | 42,129 |
| 2021-11-24 | 79.300 | 81.000 | 79.300 | 80.900 | 77.846 | 73,051 |
| 2021-11-23 | 78.800 | 79.500 | 78.800 | 79.300 | 76.306 | 26,068 |
| 2021-11-22 | 78.500 | 79.200 | 78.500 | 79.200 | 76.210 | 40,005 |
| 2021-11-19 | 77.100 | 78.000 | 77.100 | 78.000 | 75.056 | 127,862 |
| 2021-11-18 | 75.200 | 77.000 | 75.200 | 76.600 | 73.708 | 145,000 |
| 2021-11-17 | 75.500 | 76.000 | 75.000 | 75.900 | 73.035 | 105,005 |
| 2021-11-16 | 74.500 | 76.200 | 74.300 | 75.300 | 72.457 | 258,279 |
| 2021-11-15 | 69.900 | 74.600 | 69.900 | 74.600 | 71.784 | 202,772 |
| 2021-11-12 | 66.300 | 68.000 | 66.300 | 67.900 | 65.337 | 43,000 |
| 2021-11-11 | 65.600 | 66.400 | 65.600 | 66.300 | 63.797 | 17,002 |
| 2021-11-10 | 65.500 | 65.700 | 65.000 | 65.600 | 63.124 | 45,002 |
| 2021-11-09 | 65.500 | 65.700 | 64.700 | 65.500 | 63.027 | 123,001 |
| 2021-11-08 | 65.500 | 65.500 | 64.800 | 65.500 | 63.027 | 66,000 |
| 2021-11-05 | 63.000 | 65.000 | 63.000 | 65.000 | 62.546 | 108,000 |
| 2021-11-04 | 60.200 | 63.000 | 59.800 | 63.000 | 60.622 | 126,017 |
| 2021-11-03 | 60.000 | 60.200 | 59.500 | 60.200 | 57.928 | 38,005 |
| 2021-11-02 | 60.000 | 60.200 | 59.700 | 60.200 | 57.928 | 12,000 |
| 2021-11-01 | 60.000 | 60.200 | 60.000 | 60.200 | 57.928 | 6,000 |
| 2021-10-29 | 60.000 | 60.200 | 60.000 | 60.200 | 57.928 | 7,000 |
| 2021-10-28 | 60.300 | 60.300 | 60.200 | 60.200 | 57.928 | 7,000 |
| 2021-10-27 | 59.500 | 60.200 | 59.300 | 60.200 | 57.928 | 10,000 |
| 2021-10-26 | 60.200 | 60.300 | 59.800 | 60.200 | 57.928 | 12,000 |
| 2021-10-25 | 59.700 | 60.000 | 59.700 | 60.000 | 57.735 | 410,000 |
| 2021-10-22 | 60.100 | 60.200 | 59.900 | 60.200 | 57.928 | 113,000 |
| 2021-10-21 | 60.300 | 60.400 | 60.100 | 60.100 | 57.831 | 14,000 |
| 2021-10-20 | 59.900 | 60.200 | 59.700 | 60.100 | 57.831 | 15,000 |
| 2021-10-19 | 60.100 | 60.300 | 59.800 | 60.300 | 58.024 | 36,000 |
| 2021-10-18 | 59.900 | 60.400 | 59.800 | 60.300 | 58.024 | 64,000 |
| 2021-10-15 | 58.800 | 60.100 | 58.400 | 60.000 | 57.735 | 115,000 |
| 2021-10-14 | 59.500 | 59.600 | 58.900 | 59.400 | 57.158 | 20,301 |
← NewerPage 20 of 20 · 1,189 trading days
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.