Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	99.500	99.500	97.500	97.900	97.900	18,000
2025-07-28	97.600	98.900	97.600	98.900	98.900	7,000
2025-07-25	98.200	99.000	98.000	98.700	98.700	12,000
2025-07-24	99.800	99.800	97.700	99.400	99.400	18,000
2025-07-23	99.600	99.600	96.800	98.400	98.400	33,000
2025-07-22	97.700	98.000	95.300	96.600	96.600	43,000
2025-07-21	100.00	100.50	97.100	97.100	97.100	33,003
2025-07-18	100.50	101.00	97.600	99.400	99.400	40,010
2025-07-17	100.50	101.50	98.700	100.50	100.50	178,002
2025-07-16	96.700	99.900	96.700	99.900	99.900	165,100
2025-07-15	88.000	96.600	88.000	96.400	96.400	356,010
2025-07-14	87.500	87.900	87.500	87.900	87.900	8,000
2025-07-11	88.800	88.800	87.300	87.900	87.900	12,000
2025-07-10	87.100	88.000	87.000	88.000	88.000	22,000
2025-07-09	88.000	88.000	88.000	88.000	88.000	1,100
2025-07-08	86.600	88.100	86.600	88.100	88.100	6,000
2025-07-07	88.200	88.200	88.200	88.200	88.200	0
2025-07-04	88.300	88.400	87.500	88.200	88.200	12,000
2025-07-03	88.600	88.700	88.000	88.600	88.600	21,000
2025-07-02	88.900	89.400	88.600	89.000	89.000	9,000
2025-07-01	89.400	89.400	88.300	88.900	88.900	210,000
2025-06-30	88.800	88.800	87.600	88.700	88.700	13,000
2025-06-27	89.400	89.500	88.800	89.300	89.300	11,370
2025-06-26	89.800	89.900	88.800	89.400	89.400	9,000
2025-06-25	88.800	89.400	88.700	89.400	89.400	7,500
2025-06-24	89.500	89.500	88.800	89.400	89.400	10,066
2025-06-23	87.800	89.500	87.800	89.500	89.500	6,000
2025-06-20	89.900	89.900	89.000	89.500	89.500	21,000
2025-06-19	89.900	89.900	89.100	89.900	89.900	7,000
2025-06-18	89.500	89.800	88.200	89.800	89.800	23,000
2025-06-17	89.500	90.000	89.000	90.000	90.000	15,000
2025-06-16	90.000	90.000	90.000	90.000	90.000	0
2025-06-13	89.000	90.000	88.100	90.000	90.000	18,000
2025-06-12	90.000	90.000	90.000	90.000	90.000	0
2025-06-11	88.300	90.000	88.000	90.000	90.000	10,000
2025-06-10	88.300	90.000	88.300	90.000	90.000	3,000
2025-06-09	90.500	90.500	90.000	90.100	90.100	5,000
2025-06-06	89.900	89.900	89.900	89.900	89.900	1,000
2025-06-05	90.000	90.000	88.600	88.600	88.600	2,000
2025-06-04	90.000	90.100	89.100	90.000	90.000	11,000
2025-06-03	88.900	90.000	88.900	89.500	89.500	19,005
2025-06-02	90.300	90.300	90.300	90.300	90.300	0
2025-05-29	90.500	90.500	89.500	90.300	90.300	11,020
2025-05-28	90.300	90.600	90.000	90.400	90.400	7,000
2025-05-27	90.000	90.200	90.000	90.200	90.200	10,000
2025-05-26	90.100	90.100	90.100	90.100	90.100	1,000
2025-05-23	90.100	90.100	90.100	90.100	90.100	1,005
2025-05-22	90.200	90.200	90.000	90.100	90.100	4,000
2025-05-21	90.000	90.200	90.000	90.100	90.100	11,014
2025-05-20	90.500	90.500	89.500	89.900	89.900	18,000
2025-05-19	88.200	90.500	88.200	90.500	90.500	6,000
2025-05-16	89.500	90.500	89.500	90.100	90.100	12,030
2025-05-15	88.800	90.000	88.800	90.000	90.000	8,000
2025-05-14	91.400	91.500	89.600	89.600	89.600	28,000
2025-05-13	92.400	92.400	90.400	91.000	91.000	22,000
2025-05-12	90.500	91.300	90.400	90.800	90.800	17,000
2025-05-09	91.900	92.100	90.300	90.400	90.400	23,000
2025-05-08	88.500	93.000	88.500	91.800	91.800	32,060
2025-05-07	88.000	88.200	88.000	88.200	88.200	5,000
2025-05-06	85.200	88.200	85.200	88.200	88.200	15,005

← NewerPage 6 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.