Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	115.50	116.00	114.00	115.00	115.00	423,472
2023-11-02	116.00	116.50	114.50	115.50	115.50	355,334
2023-11-01	118.50	119.00	114.50	115.00	115.00	962,208
2023-10-31	117.00	118.00	116.00	118.00	118.00	1,105,605
2023-10-30	116.00	118.00	114.50	118.00	118.00	939,411
2023-10-27	115.00	116.00	114.00	115.50	115.50	406,865
2023-10-26	114.50	115.50	114.00	114.50	114.50	656,020
2023-10-25	116.00	116.50	115.00	115.50	115.50	473,584
2023-10-24	114.00	115.50	113.50	115.50	115.50	441,776
2023-10-23	114.00	115.00	113.50	114.00	114.00	428,968
2023-10-20	114.00	115.50	113.00	114.00	114.00	569,100
2023-10-19	113.50	115.50	113.50	115.50	115.50	630,941
2023-10-18	115.50	116.00	113.50	114.50	114.50	624,459
2023-10-17	115.50	116.50	115.00	115.50	115.50	568,861
2023-10-16	114.50	116.00	113.50	116.00	116.00	1,020,253
2023-10-13	115.00	115.00	113.00	114.50	114.50	446,547
2023-10-12	115.00	116.00	113.50	115.00	115.00	969,842
2023-10-11	113.00	115.00	111.50	114.50	114.50	1,900,642
2023-10-06	108.50	112.00	108.50	111.50	111.50	1,147,067
2023-10-05	107.50	108.50	107.00	108.00	108.00	263,515
2023-10-04	107.50	108.00	106.50	107.00	107.00	494,627
2023-10-03	107.50	110.00	107.50	109.00	109.00	544,434
2023-10-02	106.00	108.50	106.00	108.50	108.50	410,556
2023-09-28	106.50	107.50	106.00	106.50	106.50	533,174
2023-09-27	108.50	108.50	106.50	107.50	107.50	491,796
2023-09-26	107.00	108.50	106.00	108.50	108.50	565,034
2023-09-25	105.00	108.00	105.00	108.00	108.00	652,337
2023-09-22	104.00	106.00	104.00	105.00	105.00	607,292
2023-09-21	105.00	105.50	104.50	104.50	104.50	547,066
2023-09-20	106.00	106.00	105.00	105.50	105.50	264,914
2023-09-19	105.50	106.00	105.00	106.00	106.00	352,916
2023-09-18	106.00	106.50	104.50	106.00	106.00	340,455
2023-09-15	106.50	107.00	105.50	106.00	106.00	355,013
2023-09-14	105.00	106.50	105.00	106.50	106.50	412,169
2023-09-13	105.00	105.50	104.00	105.00	105.00	534,197
2023-09-12	103.00	105.00	102.50	105.00	105.00	955,970
2023-09-11	105.00	105.00	103.00	104.00	104.00	1,055,533
2023-09-08	104.50	105.00	104.00	105.00	105.00	743,699
2023-09-07	105.50	105.50	104.50	105.00	105.00	728,283
2023-09-06	105.50	106.00	105.00	106.00	106.00	759,376
2023-09-05	106.00	106.50	105.50	106.00	106.00	349,958
2023-09-04	106.50	106.50	105.00	106.50	106.50	532,618
2023-09-01	105.50	106.50	105.50	106.50	106.50	433,918
2023-08-31	106.00	106.50	105.50	105.50	105.50	208,944
2023-08-30	106.50	107.00	105.50	106.00	106.00	418,009
2023-08-29	106.50	107.00	106.00	107.00	107.00	141,340
2023-08-28	106.00	106.50	105.00	106.00	106.00	555,169
2023-08-25	107.50	107.50	106.00	106.50	106.50	398,289
2023-08-24	107.50	108.00	106.50	107.50	107.50	281,529
2023-08-23	107.50	107.50	106.00	107.50	107.50	564,348
2023-08-22	108.00	108.50	107.00	108.00	108.00	521,120
2023-08-21	108.00	108.00	106.50	107.00	107.00	537,909
2023-08-18	107.00	108.50	107.00	108.50	108.50	578,169
2023-08-17	107.50	108.00	105.50	107.50	107.50	1,227,496
2023-08-16	109.50	109.50	107.50	107.50	107.50	582,047
2023-08-15	109.00	110.00	108.50	109.50	109.50	642,891
2023-08-14	108.50	109.00	108.00	108.00	108.00	336,714
2023-08-11	108.50	109.00	108.00	108.50	108.50	177,021
2023-08-10	108.50	109.00	108.00	108.50	108.50	469,964
2023-08-09	109.00	109.50	107.50	108.50	108.50	459,029

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.