Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	87.000	87.700	86.300	87.000	87.000	18,085
2025-05-02	84.400	87.800	84.400	87.700	87.700	26,000
2025-04-30	84.700	84.800	83.700	84.400	84.400	21,000
2025-04-29	84.300	84.900	84.200	84.700	84.700	16,000
2025-04-28	84.200	84.200	83.300	84.200	84.200	32,016
2025-04-25	84.800	85.000	83.800	84.200	84.200	22,000
2025-04-24	83.100	84.200	80.200	84.100	84.100	102,000
2025-04-23	84.700	85.000	83.700	84.400	84.400	46,005
2025-04-22	83.400	83.400	83.100	83.100	83.100	3,001
2025-04-21	83.000	83.500	82.300	83.500	83.500	18,000
2025-04-18	83.900	84.400	83.300	84.400	84.400	12,000
2025-04-17	83.100	84.200	82.800	84.000	84.000	19,000
2025-04-16	82.500	84.800	82.000	84.200	84.200	16,003
2025-04-15	83.000	84.400	80.700	84.300	84.300	117,000
2025-04-14	81.800	84.900	81.800	82.700	82.700	20,021
2025-04-11	79.800	81.900	73.600	81.900	81.900	108,010
2025-04-10	81.700	81.700	81.600	81.700	81.700	26,000
2025-04-09	83.700	83.700	74.300	74.300	74.300	253,000
2025-04-08	80.000	84.000	80.000	82.500	82.500	434,000
2025-04-07	88.800	88.800	88.800	88.800	88.800	3,000
2025-04-02	98.500	99.000	97.800	98.600	98.600	21,013
2025-04-01	97.400	99.000	97.400	98.400	98.400	31,000
2025-03-31	97.700	98.000	95.200	97.400	97.400	32,000
2025-03-28	99.100	99.100	98.800	98.900	98.900	30,000
2025-03-27	99.300	100.00	99.300	100.00	100.00	16,000
2025-03-26	100.00	100.50	99.500	100.50	100.50	24,000
2025-03-25	100.50	100.50	99.800	100.50	100.50	19,000
2025-03-24	100.00	100.50	100.00	100.50	100.50	24,000
2025-03-21	101.00	101.00	100.50	101.00	101.00	17,267
2025-03-20	101.00	101.00	100.50	100.50	100.50	13,000
2025-03-19	101.00	101.00	100.00	100.50	100.50	25,030
2025-03-18	101.50	101.50	100.50	101.50	101.50	10,002
2025-03-17	100.50	101.50	100.50	101.50	101.50	12,001
2025-03-14	101.50	101.50	100.00	101.50	101.50	15,001
2025-03-13	102.00	102.50	101.00	101.50	101.50	13,000
2025-03-12	102.00	103.00	102.00	102.00	102.00	32,000
2025-03-11	101.50	102.00	101.00	102.00	102.00	21,000
2025-03-10	104.00	104.00	103.00	103.00	103.00	26,020
2025-03-07	103.00	103.00	101.50	102.00	102.00	34,030
2025-03-06	102.00	105.00	101.50	102.50	102.50	77,000
2025-03-05	102.00	102.50	101.50	102.50	102.50	21,000
2025-03-04	101.50	102.50	101.00	102.50	102.50	79,000
2025-03-03	102.00	103.00	102.00	102.50	102.50	18,000
2025-02-27	103.00	103.00	101.50	102.50	102.50	133,000
2025-02-26	102.00	103.00	102.00	102.50	102.50	46,000
2025-02-25	102.50	103.00	101.50	103.00	103.00	33,000
2025-02-24	102.00	103.00	102.00	103.00	103.00	19,100
2025-02-21	103.00	103.50	102.00	103.00	103.00	22,000
2025-02-20	102.50	103.00	102.00	103.00	103.00	9,000
2025-02-19	102.50	103.00	102.00	103.00	103.00	19,001
2025-02-18	102.00	102.50	101.00	102.50	102.50	14,040
2025-02-17	101.50	102.00	101.50	102.00	102.00	5,000
2025-02-14	102.50	103.00	101.50	101.50	101.50	22,000
2025-02-13	102.00	103.00	102.00	103.00	103.00	42,012
2025-02-12	103.00	103.00	101.00	102.00	102.00	14,000
2025-02-11	100.00	103.00	100.00	103.00	103.00	26,010
2025-02-10	100.50	100.50	99.600	100.50	100.50	10,000
2025-02-07	100.50	100.50	99.700	100.50	100.50	24,000
2025-02-06	99.700	100.50	99.200	100.50	100.50	47,000
2025-02-05	100.50	100.50	100.00	100.50	100.50	9,000

← NewerPage 7 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.