Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	99.600	100.50	99.500	100.50	100.50	14,000
2025-02-03	100.00	100.50	98.900	100.50	100.50	46,000
2025-01-22	101.50	102.00	100.00	101.50	101.50	41,000
2025-01-21	101.00	102.00	101.00	101.50	101.50	16,000
2025-01-20	101.00	101.00	100.00	101.00	101.00	26,000
2025-01-17	101.00	101.00	100.00	101.00	101.00	6,000
2025-01-16	102.00	102.00	100.00	100.50	100.50	25,000
2025-01-15	100.00	103.00	99.600	100.50	100.50	31,000
2025-01-14	99.500	100.00	99.500	100.00	100.00	16,000
2025-01-13	98.600	99.500	98.200	99.500	99.500	19,000
2025-01-10	99.800	100.00	98.500	100.00	100.00	301,000
2025-01-09	101.00	101.50	98.000	99.900	99.900	63,000
2025-01-08	102.00	102.00	101.00	102.00	102.00	4,000
2025-01-07	102.00	103.00	101.00	101.50	101.50	38,000
2025-01-06	101.50	102.50	101.00	102.00	102.00	37,000
2025-01-03	101.50	102.00	101.00	101.50	101.50	34,000
2025-01-02	101.50	102.50	100.50	102.50	102.50	29,000
2024-12-31	102.00	103.00	101.00	103.00	103.00	14,000
2024-12-30	103.00	103.00	103.00	103.00	103.00	5,000
2024-12-27	103.00	103.00	101.00	102.50	102.50	28,000
2024-12-26	102.50	103.00	101.50	102.50	102.50	12,000
2024-12-25	103.00	103.50	101.00	102.00	102.00	32,000
2024-12-24	103.00	104.00	102.00	103.00	103.00	12,000
2024-12-23	102.00	103.00	102.00	103.00	103.00	7,000
2024-12-20	101.50	102.50	101.00	102.00	102.00	40,000
2024-12-19	100.00	103.00	100.00	103.00	103.00	37,000
2024-12-18	103.50	103.50	100.50	103.50	103.50	55,000
2024-12-17	104.00	104.50	102.00	103.50	103.50	62,000
2024-12-16	104.00	105.00	103.00	104.00	104.00	28,000
2024-12-13	105.50	105.50	104.00	105.00	105.00	16,000
2024-12-12	106.50	106.50	105.00	105.50	105.50	9,000
2024-12-11	104.00	105.50	104.00	105.50	105.50	19,000
2024-12-10	104.00	105.50	104.00	105.50	105.50	39,000
2024-12-09	106.00	106.00	104.00	105.50	105.50	32,000
2024-12-06	107.00	107.50	105.50	106.00	106.00	28,000
2024-12-05	106.00	106.50	105.00	106.50	106.50	42,000
2024-12-04	106.00	106.50	105.50	106.00	106.00	18,000
2024-12-03	106.00	106.00	104.00	106.00	106.00	100,000
2024-12-02	108.00	108.50	106.50	108.00	108.00	26,000
2024-11-29	105.50	108.00	105.50	108.00	108.00	53,000
2024-11-28	105.50	107.50	105.50	106.50	106.50	15,000
2024-11-27	108.50	109.00	106.50	107.00	107.00	31,000
2024-11-26	110.00	110.00	108.50	109.50	109.50	19,000
2024-11-25	110.00	111.00	108.50	110.50	110.50	59,000
2024-11-22	108.50	111.00	108.00	110.00	110.00	93,000
2024-11-21	108.00	109.00	107.50	109.00	109.00	50,000
2024-11-20	108.00	108.00	106.50	108.00	108.00	62,096
2024-11-19	106.50	108.00	106.50	108.00	108.00	25,000
2024-11-18	107.00	107.00	104.00	106.00	106.00	21,000
2024-11-15	107.00	107.50	106.50	107.00	107.00	12,000
2024-11-14	108.00	108.50	105.00	107.00	107.00	83,000
2024-11-13	107.00	108.00	107.00	108.00	108.00	25,000
2024-11-12	108.50	108.50	106.00	106.50	106.50	25,000
2024-11-11	108.00	108.50	105.50	108.50	108.50	49,000
2024-11-08	108.00	109.50	105.50	108.00	108.00	136,000
2024-11-07	104.50	105.00	104.00	105.00	105.00	6,000
2024-11-06	104.00	104.50	102.50	104.50	104.50	17,000
2024-11-05	102.50	105.50	102.50	104.50	104.50	38,000
2024-11-04	104.50	104.50	102.50	104.00	104.00	16,000
2024-11-01	100.50	103.50	100.50	103.50	103.50	31,000

← NewerPage 8 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.