Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	105.00	105.50	104.00	104.50	104.50	35,000
2025-10-22	104.50	105.50	103.00	104.50	104.50	45,000
2025-10-21	104.00	106.00	103.00	104.00	104.00	37,030
2025-10-20	105.00	105.00	103.00	103.50	103.50	83,010
2025-10-17	108.50	108.50	105.00	105.00	105.00	100,022
2025-10-16	112.00	112.00	108.00	110.00	110.00	155,000
2025-10-15	111.50	112.50	110.50	112.00	112.00	138,008
2025-10-14	109.00	113.00	109.00	111.00	111.00	218,055
2025-10-13	106.50	109.50	105.00	109.00	109.00	75,200
2025-10-09	110.50	111.00	108.50	109.00	109.00	165,000
2025-10-08	110.50	111.50	108.50	110.00	110.00	105,000
2025-10-07	108.50	112.50	108.00	112.00	112.00	567,046
2025-10-03	107.50	108.50	107.50	108.50	108.50	108,100
2025-10-02	109.50	110.00	106.00	107.50	107.50	68,030
2025-10-01	112.00	112.00	108.00	108.00	108.00	88,015
2025-09-30	113.50	113.50	108.00	110.50	110.50	89,000
2025-09-29	109.00	109.00	109.00	109.00	109.00	0
2025-09-26	108.50	109.50	106.00	109.00	109.00	94,040
2025-09-25	112.00	113.00	109.00	110.00	110.00	247,032
2025-09-24	112.50	113.50	111.50	113.00	113.00	204,031
2025-09-23	112.50	113.00	108.50	112.00	112.00	181,107
2025-09-22	113.50	115.00	111.50	112.00	112.00	261,000
2025-09-19	106.50	111.50	106.50	111.50	111.50	425,137
2025-09-18	105.50	106.50	104.50	106.00	106.00	408,000
2025-09-17	106.50	107.50	104.50	105.50	105.50	80,000
2025-09-16	103.00	107.50	102.00	106.50	106.50	191,184
2025-09-15	102.50	105.00	101.00	103.00	103.00	271,662
2025-09-12	102.00	104.00	102.00	102.50	102.50	493,005
2025-09-11	106.00	106.50	100.00	102.00	102.00	210,100
2025-09-10	100.00	108.00	100.00	104.50	104.50	405,014
2025-09-09	99.100	100.50	99.000	100.00	100.00	36,000
2025-09-08	99.900	100.00	99.000	99.700	99.700	36,000
2025-09-05	99.900	100.00	97.200	99.500	99.500	88,000
2025-09-04	100.00	100.00	98.300	98.300	98.300	41,100
2025-09-03	99.700	99.700	98.300	99.500	99.500	21,000
2025-09-02	101.50	101.50	99.000	99.000	99.000	41,001
2025-09-01	98.700	100.50	98.000	100.50	100.50	57,071
2025-08-29	102.00	102.00	99.900	100.50	100.50	111,000
2025-08-28	102.50	102.50	99.700	102.00	102.00	126,000
2025-08-27	100.50	103.00	99.400	102.00	102.00	122,005
2025-08-26	102.50	102.50	98.700	100.00	100.00	129,065
2025-08-25	94.600	104.00	94.100	100.00	100.00	927,013
2025-08-22	94.500	95.200	94.000	95.100	95.100	28,000
2025-08-21	95.000	95.600	94.400	95.000	95.000	19,000
2025-08-20	94.300	95.000	93.900	95.000	95.000	38,000
2025-08-19	95.600	95.700	95.500	95.700	95.700	7,000
2025-08-18	96.800	96.800	95.100	95.700	95.700	34,000
2025-08-15	95.300	96.500	95.300	96.000	96.000	132,000
2025-08-14	95.000	96.300	94.500	95.000	95.000	94,000
2025-08-13	95.800	96.600	95.200	96.000	96.000	122,000
2025-08-12	94.100	95.400	93.100	95.200	95.200	119,000
2025-08-11	96.200	97.300	95.800	96.900	96.900	21,000
2025-08-08	97.300	99.000	97.300	97.900	97.900	65,005
2025-08-07	96.800	97.100	96.000	96.900	96.900	47,000
2025-08-06	98.200	99.000	97.900	98.300	96.100	14,005
2025-08-05	99.400	99.400	98.000	99.000	96.784	14,000
2025-08-04	99.300	99.300	98.400	98.700	96.491	11,001
2025-08-01	98.800	98.800	98.800	98.800	98.800	41,030
2025-07-31	98.700	98.800	95.500	98.800	98.800	121,000
2025-07-30	98.700	98.700	97.900	98.700	98.700	20,004

← NewerPage 5 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.