Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	113.50	116.00	111.50	116.00	116.00	75,100
2026-04-27	115.00	115.00	108.00	111.00	111.00	166,050
2026-04-24	118.50	119.00	114.50	115.00	115.00	120,001
2026-04-23	121.00	121.50	114.00	118.50	118.50	221,000
2026-04-22	122.50	122.50	117.00	121.00	121.00	321,015
2026-04-21	125.50	126.50	122.00	123.00	123.00	164,014
2026-04-20	123.50	127.00	122.50	126.00	126.00	252,014
2026-04-17	121.00	122.50	117.50	122.50	122.50	353,100
2026-04-16	109.50	121.00	108.00	121.00	121.00	370,096
2026-04-15	109.00	111.00	109.00	110.00	110.00	74,100
2026-04-14	108.00	109.50	107.00	109.00	109.00	47,000
2026-04-13	108.00	109.00	107.50	109.00	109.00	51,000
2026-04-10	106.50	109.50	106.00	108.00	108.00	149,000
2026-04-09	102.50	103.00	102.00	103.00	103.00	204,001
2026-04-08	103.50	103.50	102.00	102.50	102.50	25,000
2026-04-07	103.50	103.50	100.50	102.50	102.50	1,037,000
2026-04-02	103.50	104.50	102.50	102.50	102.50	36,000
2026-04-01	103.50	106.00	103.50	104.50	104.50	51,007
2026-03-31	104.00	105.00	102.50	102.50	102.50	64,000
2026-03-30	105.00	106.00	104.00	105.00	105.00	38,000
2026-03-27	106.00	106.00	105.00	106.00	106.00	12,000
2026-03-26	104.50	107.00	104.00	106.50	106.50	72,001
2026-03-25	105.00	105.00	104.00	105.00	105.00	14,125
2026-03-24	104.50	104.50	103.50	104.50	104.50	24,000
2026-03-23	103.50	105.00	102.50	105.00	105.00	43,000
2026-03-20	105.50	106.00	105.00	105.50	105.50	47,000
2026-03-19	105.50	106.00	105.00	106.00	106.00	26,000
2026-03-18	107.00	107.00	105.00	106.00	106.00	108,000
2026-03-17	106.00	107.00	105.00	107.00	107.00	62,000
2026-03-16	107.00	107.00	106.00	106.50	106.50	74,000
2026-03-13	104.00	106.50	104.00	106.50	106.50	39,000
2026-03-12	107.00	107.50	105.00	106.00	106.00	77,000
2026-03-11	105.50	107.00	105.50	107.00	107.00	54,000
2026-03-10	103.50	106.50	103.50	105.50	105.50	72,002
2026-03-09	106.00	106.00	100.50	102.50	102.50	68,000
2026-03-06	106.00	107.50	105.00	107.50	107.50	43,000
2026-03-05	102.50	112.00	102.50	106.50	106.50	186,001
2026-03-04	104.50	104.50	100.50	103.00	103.00	122,000
2026-03-03	108.00	108.00	105.00	105.50	105.50	68,000
2026-03-02	107.00	109.00	107.00	108.50	108.50	55,000
2026-02-26	109.00	109.00	106.50	109.00	109.00	221,000
2026-02-25	108.50	109.00	108.00	109.00	109.00	175,007
2026-02-24	108.00	110.00	108.00	108.50	108.50	287,001
2026-02-23	107.00	108.00	106.50	108.00	108.00	163,000
2026-02-11	107.50	108.50	107.00	108.50	108.50	20,000
2026-02-10	107.50	108.00	106.50	108.00	108.00	34,000
2026-02-09	108.00	108.00	106.50	107.50	107.50	40,040
2026-02-06	109.50	109.50	107.00	107.00	107.00	101,051
2026-02-05	109.50	110.50	108.00	110.50	110.50	158,000
2026-02-04	109.50	112.00	107.50	109.50	109.50	369,000
2026-02-03	109.50	109.50	108.00	109.50	109.50	66,000
2026-02-02	108.00	109.50	106.50	109.50	109.50	77,000
2026-01-30	108.00	108.00	106.50	108.00	108.00	35,000
2026-01-29	109.50	109.50	107.00	108.50	108.50	50,000
2026-01-28	108.50	109.00	106.00	109.00	109.00	236,000
2026-01-27	109.50	110.00	108.00	109.50	109.50	179,000
2026-01-26	112.50	112.50	109.00	109.50	109.50	199,010
2026-01-23	113.00	114.50	113.00	113.50	113.50	170,005
2026-01-22	115.50	115.50	113.50	114.00	114.00	81,010
2026-01-21	116.00	116.00	114.00	116.00	116.00	166,021

← NewerPage 3 of 20 · 1,184 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.