Securitag Assembly Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	103.50	103.50	103.50	103.50	103.50	0
2024-10-30	103.50	104.00	101.50	103.50	103.50	32,000
2024-10-29	102.50	103.00	100.50	103.00	103.00	38,000
2024-10-28	106.00	106.00	103.50	103.50	103.50	47,000
2024-10-25	107.50	108.00	106.00	106.50	106.50	31,000
2024-10-24	107.00	107.50	106.00	107.00	107.00	64,000
2024-10-23	108.00	108.50	107.50	108.00	108.00	38,000
2024-10-22	107.00	108.50	106.50	108.50	108.50	38,000
2024-10-21	107.50	108.00	106.50	108.00	108.00	65,000
2024-10-18	110.00	110.00	107.50	108.00	108.00	79,000
2024-10-17	108.00	110.00	106.50	110.00	110.00	186,000
2024-10-16	106.00	109.00	104.00	108.00	108.00	183,000
2024-10-15	104.00	108.50	104.00	106.00	106.00	170,000
2024-10-14	104.00	104.50	103.00	104.00	104.00	45,000
2024-10-11	101.50	105.50	101.50	104.00	104.00	169,000
2024-10-09	101.50	103.50	101.00	101.50	101.50	42,000
2024-10-08	99.600	101.00	99.600	101.00	101.00	26,000
2024-10-07	99.700	100.00	99.500	100.00	100.00	35,000
2024-10-04	99.000	99.700	98.700	99.700	99.700	26,000
2024-10-03	99.600	99.600	99.600	99.600	99.600	0
2024-10-02	99.600	99.600	99.600	99.600	99.600	0
2024-10-01	99.700	99.900	99.200	99.600	99.600	32,000
2024-09-30	100.00	100.00	99.000	99.600	99.600	27,000
2024-09-27	99.500	100.00	99.100	100.00	100.00	49,000
2024-09-26	99.900	100.00	99.200	99.900	99.900	30,000
2024-09-25	100.00	100.00	99.800	99.900	99.900	18,000
2024-09-24	100.00	101.00	99.600	100.00	100.00	26,000
2024-09-23	100.50	100.50	99.600	100.50	100.50	37,000
2024-09-20	101.00	101.00	98.400	100.50	100.50	66,000
2024-09-19	98.700	101.50	98.700	100.50	100.50	262,000
2024-09-18	99.900	100.00	97.700	98.700	98.700	61,000
2024-09-16	100.00	100.50	98.500	99.600	99.600	137,000
2024-09-13	99.800	99.800	98.100	99.100	99.100	57,000
2024-09-12	98.000	99.000	97.400	99.000	99.000	104,000
2024-09-11	97.900	98.000	97.000	98.000	98.000	45,000
2024-09-10	100.00	100.00	97.000	97.300	97.300	364,000
2024-09-09	97.300	99.500	97.300	99.400	99.400	105,000
2024-09-06	100.00	100.00	99.000	100.00	100.00	19,000
2024-09-05	100.00	100.50	97.400	98.200	98.200	281,000
2024-09-04	96.600	99.500	96.600	99.000	99.000	87,000
2024-09-03	102.00	102.00	100.00	101.50	101.50	28,000
2024-09-02	102.00	103.00	100.50	102.00	102.00	53,000
2024-08-30	102.00	103.50	102.00	102.00	102.00	43,000
2024-08-29	99.700	102.00	99.300	102.00	102.00	25,000
2024-08-28	102.50	102.50	100.50	101.50	101.50	109,000
2024-08-27	102.50	103.00	99.800	102.00	102.00	129,000
2024-08-26	101.50	104.00	101.50	102.50	102.50	140,000
2024-08-23	99.500	101.00	99.000	101.00	101.00	21,000
2024-08-22	100.00	101.00	99.200	101.00	101.00	72,000
2024-08-21	100.00	100.00	98.500	99.800	99.800	74,000
2024-08-20	99.100	100.50	98.200	99.100	99.100	61,000
2024-08-19	99.500	101.50	99.400	101.00	101.00	50,000
2024-08-16	99.700	102.50	98.800	101.00	101.00	130,000
2024-08-15	99.000	99.500	97.400	99.400	99.400	50,000
2024-08-14	97.000	98.600	97.000	98.400	98.400	31,000
2024-08-13	95.900	96.500	95.000	96.500	96.500	33,000
2024-08-12	96.500	96.500	93.200	95.800	95.800	16,000
2024-08-09	94.900	96.000	94.000	95.200	95.200	44,000
2024-08-08	96.000	96.400	94.300	96.000	94.000	45,000
2024-08-07	93.800	96.800	90.700	96.000	94.000	50,000

← NewerPage 9 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.