Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 133.00 | 133.00 | 130.50 | 131.50 | 131.50 | 233,369 |
| 2024-05-06 | 129.50 | 132.50 | 129.50 | 131.50 | 131.50 | 481,398 |
| 2024-05-03 | 128.00 | 129.50 | 128.00 | 129.00 | 129.00 | 174,554 |
| 2024-05-02 | 127.50 | 129.00 | 127.50 | 128.00 | 128.00 | 137,092 |
| 2024-04-30 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | 111,871 |
| 2024-04-29 | 126.50 | 129.50 | 126.50 | 129.50 | 129.50 | 448,432 |
| 2024-04-26 | 126.00 | 127.00 | 125.50 | 126.00 | 126.00 | 232,503 |
| 2024-04-25 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | 295,179 |
| 2024-04-24 | 128.50 | 129.50 | 128.00 | 128.00 | 128.00 | 331,264 |
| 2024-04-23 | 128.00 | 128.50 | 127.00 | 128.00 | 128.00 | 191,637 |
| 2024-04-22 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 451,217 |
| 2024-04-19 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 809,296 |
| 2024-04-18 | 128.00 | 130.00 | 127.50 | 129.50 | 129.50 | 653,699 |
| 2024-04-17 | 125.50 | 128.00 | 124.50 | 128.00 | 128.00 | 801,631 |
| 2024-04-16 | 125.50 | 126.50 | 124.00 | 125.50 | 125.50 | 792,213 |
| 2024-04-15 | 125.00 | 127.50 | 124.50 | 125.50 | 125.50 | 789,705 |
| 2024-04-12 | 123.50 | 126.00 | 123.00 | 125.00 | 125.00 | 428,258 |
| 2024-04-11 | 124.00 | 125.50 | 123.50 | 124.50 | 124.50 | 328,235 |
| 2024-04-10 | 124.00 | 125.50 | 123.50 | 125.50 | 125.50 | 416,894 |
| 2024-04-09 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 284,280 |
| 2024-04-08 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 407,333 |
| 2024-04-03 | 122.50 | 123.50 | 121.50 | 122.50 | 122.50 | 335,716 |
| 2024-04-02 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 231,276 |
| 2024-04-01 | 123.50 | 125.00 | 123.00 | 123.00 | 123.00 | 375,965 |
| 2024-03-29 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | 412,083 |
| 2024-03-28 | 122.00 | 123.00 | 121.50 | 121.50 | 121.50 | 343,318 |
| 2024-03-27 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 385,587 |
| 2024-03-26 | 124.00 | 125.00 | 120.50 | 122.00 | 122.00 | 1,139,823 |
| 2024-03-25 | 120.50 | 125.50 | 120.00 | 123.50 | 123.50 | 1,591,995 |
| 2024-03-22 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | 733,526 |
| 2024-03-21 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 564,647 |
| 2024-03-20 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | 471,738 |
| 2024-03-19 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 689,249 |
| 2024-03-18 | 121.50 | 122.00 | 118.50 | 119.00 | 119.00 | 766,018 |
| 2024-03-15 | 120.50 | 123.00 | 119.50 | 121.50 | 121.50 | 2,539,797 |
| 2024-03-14 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | 422,223 |
| 2024-03-13 | 119.00 | 121.00 | 119.00 | 120.50 | 120.50 | 685,583 |
| 2024-03-12 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 685,470 |
| 2024-03-11 | 120.50 | 122.50 | 120.50 | 121.50 | 121.50 | 848,638 |
| 2024-03-08 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 566,680 |
| 2024-03-07 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 448,838 |
| 2024-03-06 | 118.50 | 119.50 | 118.50 | 119.00 | 119.00 | 281,807 |
| 2024-03-05 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 191,566 |
| 2024-03-04 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 259,156 |
| 2024-03-01 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 167,817 |
| 2024-02-29 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 296,050 |
| 2024-02-27 | 118.00 | 118.50 | 117.00 | 117.00 | 117.00 | 358,949 |
| 2024-02-26 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 298,209 |
| 2024-02-23 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 190,739 |
| 2024-02-22 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 237,886 |
| 2024-02-21 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 176,662 |
| 2024-02-20 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 268,806 |
| 2024-02-19 | 117.00 | 117.50 | 116.50 | 117.50 | 117.50 | 259,052 |
| 2024-02-16 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 262,433 |
| 2024-02-15 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 379,321 |
| 2024-02-05 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 339,097 |
| 2024-02-02 | 118.50 | 118.50 | 117.00 | 117.50 | 117.50 | 178,139 |
| 2024-02-01 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 426,968 |
| 2024-01-31 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | 399,157 |
| 2024-01-30 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 435,215 |
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.