Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 133.50 | 134.50 | 131.00 | 134.50 | 134.50 | 314,314 |
| 2024-08-01 | 131.00 | 133.50 | 130.00 | 133.50 | 133.50 | 273,846 |
| 2024-07-31 | 133.50 | 134.50 | 128.50 | 132.00 | 132.00 | 1,471,978 |
| 2024-07-30 | 136.00 | 136.00 | 132.00 | 135.50 | 135.50 | 572,813 |
| 2024-07-29 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 351,456 |
| 2024-07-26 | 135.50 | 135.50 | 132.50 | 134.00 | 134.00 | 585,642 |
| 2024-07-23 | 134.00 | 135.50 | 133.50 | 135.50 | 135.50 | 460,326 |
| 2024-07-22 | 133.50 | 134.00 | 131.00 | 134.00 | 134.00 | 629,487 |
| 2024-07-19 | 132.50 | 134.50 | 130.50 | 134.00 | 134.00 | 699,192 |
| 2024-07-18 | 132.50 | 134.00 | 132.00 | 134.00 | 134.00 | 511,927 |
| 2024-07-17 | 132.00 | 132.50 | 130.50 | 131.50 | 131.50 | 381,160 |
| 2024-07-16 | 132.50 | 132.50 | 131.00 | 131.00 | 131.00 | 408,023 |
| 2024-07-15 | 131.00 | 132.50 | 130.00 | 132.00 | 132.00 | 591,471 |
| 2024-07-12 | 129.50 | 131.50 | 128.50 | 131.00 | 131.00 | 398,914 |
| 2024-07-11 | 128.50 | 130.50 | 128.50 | 129.00 | 129.00 | 298,521 |
| 2024-07-10 | 131.50 | 131.50 | 128.50 | 129.00 | 129.00 | 495,209 |
| 2024-07-09 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 286,725 |
| 2024-07-08 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | 526,518 |
| 2024-07-05 | 132.50 | 133.00 | 131.50 | 131.50 | 131.50 | 220,567 |
| 2024-07-04 | 131.00 | 133.00 | 130.50 | 132.50 | 132.50 | 488,473 |
| 2024-07-03 | 132.50 | 132.50 | 129.50 | 130.00 | 130.00 | 636,979 |
| 2024-07-02 | 130.00 | 132.50 | 129.00 | 132.50 | 132.50 | 546,304 |
| 2024-07-01 | 131.50 | 132.00 | 130.00 | 131.50 | 131.50 | 487,078 |
| 2024-06-28 | 130.50 | 132.50 | 130.00 | 131.50 | 131.50 | 614,864 |
| 2024-06-27 | 128.00 | 130.50 | 127.50 | 130.50 | 130.50 | 673,528 |
| 2024-06-26 | 130.50 | 131.00 | 128.50 | 129.00 | 129.00 | 481,694 |
| 2024-06-25 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 706,848 |
| 2024-06-24 | 128.00 | 135.00 | 127.00 | 135.00 | 135.00 | 1,901,765 |
| 2024-06-21 | 132.50 | 135.50 | 132.00 | 135.50 | 135.50 | 2,624,649 |
| 2024-06-20 | 131.50 | 134.00 | 129.50 | 134.00 | 134.00 | 1,551,118 |
| 2024-06-19 | 127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 1,354,403 |
| 2024-06-18 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 403,252 |
| 2024-06-17 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 256,377 |
| 2024-06-14 | 126.00 | 127.50 | 126.00 | 126.50 | 126.50 | 225,811 |
| 2024-06-13 | 127.00 | 127.50 | 125.50 | 126.50 | 126.50 | 299,667 |
| 2024-06-12 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 234,019 |
| 2024-06-11 | 125.50 | 127.50 | 125.00 | 126.50 | 126.50 | 423,852 |
| 2024-06-07 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 200,248 |
| 2024-06-06 | 125.00 | 127.00 | 124.50 | 126.00 | 126.00 | 317,136 |
| 2024-06-05 | 124.00 | 126.00 | 123.50 | 125.50 | 125.50 | 297,263 |
| 2024-06-04 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 333,159 |
| 2024-06-03 | 124.50 | 126.00 | 124.00 | 124.00 | 124.00 | 308,212 |
| 2024-05-31 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 619,960 |
| 2024-05-30 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 347,179 |
| 2024-05-29 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | 653,850 |
| 2024-05-28 | 127.00 | 128.00 | 126.50 | 126.50 | 126.50 | 307,485 |
| 2024-05-27 | 127.50 | 128.00 | 126.50 | 126.50 | 126.50 | 391,140 |
| 2024-05-24 | 127.50 | 128.50 | 126.50 | 128.50 | 128.50 | 255,322 |
| 2024-05-23 | 129.00 | 129.50 | 127.00 | 127.50 | 127.50 | 348,402 |
| 2024-05-22 | 129.50 | 131.00 | 129.00 | 130.00 | 130.00 | 510,622 |
| 2024-05-21 | 129.00 | 130.50 | 129.00 | 129.50 | 129.50 | 320,463 |
| 2024-05-20 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | 386,239 |
| 2024-05-17 | 128.50 | 130.50 | 127.50 | 129.00 | 129.00 | 256,599 |
| 2024-05-16 | 128.50 | 129.50 | 127.50 | 128.50 | 128.50 | 332,396 |
| 2024-05-15 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 329,051 |
| 2024-05-14 | 127.50 | 129.00 | 127.00 | 128.00 | 128.00 | 335,625 |
| 2024-05-13 | 131.50 | 131.50 | 128.50 | 128.50 | 128.50 | 223,811 |
| 2024-05-10 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 190,506 |
| 2024-05-09 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | 281,560 |
| 2024-05-08 | 131.50 | 132.50 | 129.00 | 132.50 | 132.50 | 478,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 5.0000 TWD |
| 2022-06-22 | 5.0000 TWD |
| 2021-07-27 | 4.9200 TWD |
| 2020-07-23 | 4.0000 TWD |
| 2019-07-18 | 4.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.