Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	115.50	117.50	115.00	116.00	116.00	186,010
2026-01-19	116.00	117.00	113.00	116.00	116.00	346,000
2026-01-16	115.00	116.50	113.50	116.00	116.00	406,000
2026-01-15	111.50	114.50	109.50	114.50	114.50	274,010
2026-01-14	109.00	111.50	109.00	111.00	111.00	174,005
2026-01-13	109.50	109.50	107.00	109.50	109.50	133,000
2026-01-12	109.50	109.50	108.00	109.00	109.00	122,005
2026-01-09	106.00	110.00	106.00	109.00	109.00	270,200
2026-01-08	104.00	105.00	103.00	105.00	105.00	101,000
2026-01-07	105.50	106.00	103.00	105.50	105.50	169,071
2026-01-06	104.00	105.50	102.00	105.50	105.50	117,001
2026-01-05	105.00	105.00	103.00	104.00	104.00	57,000
2026-01-02	106.00	106.00	103.50	105.50	105.50	96,000
2025-12-31	101.50	106.00	99.800	106.00	106.00	364,000
2025-12-30	102.50	104.00	100.00	103.00	103.00	306,100
2025-12-29	102.00	104.00	102.00	103.00	103.00	53,000
2025-12-26	101.00	101.50	100.50	101.50	101.50	18,000
2025-12-24	101.50	102.00	100.00	101.50	101.50	112,000
2025-12-23	102.00	102.50	101.00	102.00	102.00	44,000
2025-12-22	102.50	103.50	100.50	102.00	102.00	78,000
2025-12-19	101.50	102.00	100.00	102.00	102.00	61,000
2025-12-18	103.50	103.50	101.50	101.50	101.50	52,000
2025-12-17	104.00	104.50	103.00	104.00	104.00	24,000
2025-12-16	103.50	104.00	103.50	104.00	104.00	13,000
2025-12-15	103.00	103.50	103.00	103.50	103.50	17,003
2025-12-12	102.50	102.50	101.50	102.50	102.50	26,000
2025-12-11	102.50	102.50	102.00	102.50	102.50	16,000
2025-12-10	102.50	102.50	101.50	102.50	102.50	35,007
2025-12-09	102.00	103.00	102.00	102.00	102.00	29,000
2025-12-08	101.50	103.00	101.50	103.00	103.00	14,000
2025-12-05	103.00	103.00	100.50	102.00	102.00	145,000
2025-12-04	103.00	104.00	100.50	103.50	103.50	375,000
2025-12-03	104.50	104.50	102.50	104.00	104.00	45,000
2025-12-02	105.00	106.50	104.00	104.50	104.50	140,000
2025-12-01	107.00	107.00	104.00	104.50	104.50	403,000
2025-11-28	105.50	106.50	104.00	106.00	106.00	238,000
2025-11-27	102.00	105.50	100.00	105.00	105.00	210,000
2025-11-26	102.50	102.50	101.00	102.50	102.50	26,000
2025-11-25	102.00	102.00	101.00	102.00	102.00	26,000
2025-11-24	101.50	102.00	100.00	102.00	102.00	36,000
2025-11-21	102.00	102.00	99.500	101.50	101.50	120,000
2025-11-20	103.50	104.00	101.50	103.50	103.50	130,000
2025-11-19	102.50	104.50	100.50	103.00	103.00	119,000
2025-11-18	103.50	103.50	100.00	102.00	102.00	40,003
2025-11-17	105.50	105.50	101.50	101.50	101.50	65,002
2025-11-14	104.00	107.00	101.50	106.00	106.00	103,000
2025-11-13	105.00	105.50	103.50	103.50	103.50	84,000
2025-11-12	104.00	105.00	103.00	104.00	104.00	47,000
2025-11-11	104.00	104.00	102.50	103.50	103.50	23,000
2025-11-10	103.50	103.50	101.00	103.00	103.00	65,000
2025-11-07	104.00	104.50	103.00	103.50	103.50	30,000
2025-11-06	105.50	106.00	104.00	105.00	105.00	72,000
2025-11-05	104.00	105.00	102.50	105.00	105.00	25,000
2025-11-04	103.00	105.00	103.00	104.50	104.50	28,000
2025-11-03	104.50	106.50	104.50	104.50	104.50	24,000
2025-10-31	103.50	107.00	103.50	106.00	106.00	89,000
2025-10-30	102.00	103.50	100.00	103.00	103.00	117,000
2025-10-29	103.00	103.00	99.300	102.50	102.50	81,000
2025-10-28	103.00	104.50	102.50	102.50	102.50	48,000
2025-10-27	104.50	104.50	102.50	103.50	103.50	70,010

← NewerPage 4 of 20 · 1,188 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.