Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 199,142 |
| 2024-01-26 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 305,537 |
| 2024-01-25 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 227,795 |
| 2024-01-24 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 280,778 |
| 2024-01-23 | 116.50 | 117.00 | 115.50 | 116.00 | 116.00 | 318,232 |
| 2024-01-22 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 377,652 |
| 2024-01-19 | 115.00 | 115.50 | 115.00 | 115.00 | 115.00 | 330,920 |
| 2024-01-18 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 330,626 |
| 2024-01-17 | 115.50 | 117.00 | 115.00 | 115.00 | 115.00 | 875,076 |
| 2024-01-16 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 603,041 |
| 2024-01-15 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | 358,012 |
| 2024-01-12 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 189,936 |
| 2024-01-11 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 348,718 |
| 2024-01-10 | 115.50 | 116.50 | 115.50 | 116.50 | 116.50 | 225,393 |
| 2024-01-09 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | 333,226 |
| 2024-01-08 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 354,278 |
| 2024-01-05 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 425,104 |
| 2024-01-04 | 115.50 | 116.50 | 115.00 | 115.50 | 115.50 | 414,408 |
| 2024-01-03 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | 759,312 |
| 2024-01-02 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | 394,070 |
| 2023-12-29 | 116.50 | 118.00 | 116.00 | 117.00 | 117.00 | 425,316 |
| 2023-12-28 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | 563,267 |
| 2023-12-27 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 619,399 |
| 2023-12-26 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 677,185 |
| 2023-12-25 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 605,945 |
| 2023-12-22 | 122.50 | 122.50 | 117.50 | 117.50 | 117.50 | 2,315,209 |
| 2023-12-21 | 121.00 | 122.50 | 118.00 | 122.50 | 122.50 | 4,747,047 |
| 2023-12-20 | 122.00 | 123.00 | 119.50 | 123.00 | 123.00 | 4,858,062 |
| 2023-12-19 | 122.50 | 123.00 | 119.50 | 122.50 | 122.50 | 5,001,691 |
| 2023-12-18 | 121.00 | 124.00 | 119.00 | 124.00 | 124.00 | 5,622,167 |
| 2023-12-15 | 122.50 | 123.50 | 120.50 | 121.00 | 121.00 | 6,219,928 |
| 2023-12-14 | 121.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1,796,042 |
| 2023-12-13 | 119.50 | 123.00 | 119.50 | 120.50 | 120.50 | 1,429,277 |
| 2023-12-12 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 1,017,575 |
| 2023-12-11 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,108,303 |
| 2023-12-08 | 118.50 | 119.00 | 116.50 | 117.00 | 117.00 | 1,348,137 |
| 2023-12-07 | 118.00 | 120.00 | 116.50 | 118.00 | 118.00 | 1,473,992 |
| 2023-12-06 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | 1,372,797 |
| 2023-12-05 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 1,843,136 |
| 2023-12-04 | 126.00 | 129.00 | 120.00 | 120.00 | 120.00 | 3,256,133 |
| 2023-12-01 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | 703,450 |
| 2023-11-30 | 125.00 | 125.00 | 123.00 | 123.50 | 123.50 | 859,434 |
| 2023-11-29 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 1,038,129 |
| 2023-11-28 | 125.00 | 126.50 | 124.00 | 126.00 | 126.00 | 888,664 |
| 2023-11-27 | 123.00 | 126.00 | 122.50 | 124.50 | 124.50 | 1,240,887 |
| 2023-11-24 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 679,678 |
| 2023-11-23 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 595,497 |
| 2023-11-22 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 541,372 |
| 2023-11-21 | 120.50 | 122.50 | 120.50 | 122.50 | 122.50 | 796,484 |
| 2023-11-20 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 601,699 |
| 2023-11-17 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | 646,431 |
| 2023-11-16 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 671,343 |
| 2023-11-15 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 1,035,003 |
| 2023-11-14 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 667,061 |
| 2023-11-13 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 560,208 |
| 2023-11-10 | 117.00 | 118.00 | 116.50 | 117.00 | 117.00 | 257,048 |
| 2023-11-09 | 118.00 | 118.00 | 115.50 | 118.00 | 118.00 | 470,547 |
| 2023-11-08 | 118.00 | 118.00 | 116.50 | 118.00 | 118.00 | 330,464 |
| 2023-11-07 | 116.50 | 117.50 | 115.50 | 117.50 | 117.50 | 476,753 |
| 2023-11-06 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 550,916 |
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.