Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	109.00	110.00	108.00	109.00	109.00	533,832
2023-08-07	109.00	109.50	108.00	109.50	109.50	555,810
2023-08-04	107.00	108.50	107.00	107.50	107.50	590,159
2023-08-02	109.00	109.50	107.00	108.00	108.00	1,010,651
2023-08-01	109.50	110.00	108.50	109.50	109.50	299,572
2023-07-31	110.50	111.00	109.00	109.50	109.50	661,699
2023-07-28	110.00	111.50	109.50	110.50	110.50	360,200
2023-07-27	109.50	111.00	109.00	111.00	111.00	408,908
2023-07-26	109.50	109.50	108.50	108.50	108.50	386,514
2023-07-25	110.00	110.00	108.00	108.50	108.50	416,697
2023-07-24	109.50	110.00	108.00	108.50	108.50	535,886
2023-07-21	110.00	111.00	109.50	110.00	110.00	212,215
2023-07-20	110.00	111.00	109.50	110.50	110.50	255,394
2023-07-19	110.00	111.00	109.00	109.50	109.50	201,477
2023-07-18	110.50	111.00	110.00	110.50	110.50	314,693
2023-07-17	113.50	113.50	110.50	111.00	111.00	488,479
2023-07-14	111.00	113.00	111.00	112.50	112.50	318,361
2023-07-13	110.00	111.00	110.00	110.00	110.00	186,057
2023-07-12	110.00	111.00	109.00	109.50	109.50	352,232
2023-07-11	108.00	111.00	108.00	111.00	111.00	395,952
2023-07-10	108.50	109.50	107.00	107.50	107.50	582,126
2023-07-07	110.50	110.50	108.50	109.50	109.50	400,575
2023-07-06	111.00	111.00	109.50	111.00	111.00	663,033
2023-07-05	113.00	113.50	110.50	111.00	111.00	777,262
2023-07-04	113.50	114.00	113.00	113.50	113.50	454,587
2023-07-03	115.00	115.00	113.00	113.50	113.50	368,126
2023-06-30	114.50	115.00	113.50	114.50	114.50	348,974
2023-06-29	113.50	115.00	112.50	115.00	115.00	586,982
2023-06-28	114.00	114.50	112.00	112.00	112.00	461,962
2023-06-27	112.50	115.00	112.00	114.50	114.50	636,911
2023-06-26	113.00	113.00	111.50	113.00	113.00	354,160
2023-06-21	114.00	114.00	112.00	113.00	113.00	466,064
2023-06-20	113.50	115.00	113.50	113.50	113.50	651,233
2023-06-19	118.00	118.50	117.00	118.50	113.50	804,955
2023-06-16	117.50	120.00	117.00	118.50	113.50	3,681,676
2023-06-15	117.00	119.00	117.00	118.00	113.02	713,947
2023-06-14	119.00	119.00	117.00	117.50	112.54	373,273
2023-06-13	117.00	119.00	117.00	119.00	113.98	698,259
2023-06-12	117.50	119.00	116.50	117.00	112.06	667,551
2023-06-09	116.00	117.50	116.00	116.50	111.58	336,431
2023-06-08	116.50	117.00	116.00	116.00	111.11	478,838
2023-06-07	116.50	117.00	116.00	116.50	111.58	390,109
2023-06-06	116.00	117.00	115.50	116.50	111.58	570,039
2023-06-05	119.50	119.50	115.00	115.50	110.63	1,264,357
2023-06-02	118.50	122.00	118.50	121.00	115.89	1,484,340
2023-06-01	117.50	120.00	117.00	118.50	113.50	732,262
2023-05-31	116.50	118.00	115.50	117.50	112.54	578,937
2023-05-30	116.00	117.00	115.00	116.50	111.58	629,040
2023-05-29	114.50	116.00	114.00	115.50	110.63	568,578
2023-05-26	114.00	115.00	112.00	113.50	108.71	799,898
2023-05-25	116.50	117.50	113.50	114.00	109.19	673,815
2023-05-24	116.00	118.50	115.50	118.00	113.02	700,768
2023-05-23	115.00	116.50	113.50	116.00	111.11	703,069
2023-05-22	116.50	116.50	113.00	114.00	109.19	1,454,356
2023-05-19	113.00	118.00	113.00	118.00	113.02	1,570,604
2023-05-18	113.50	113.50	112.50	113.00	108.23	427,517
2023-05-17	110.50	114.00	109.50	113.50	108.71	937,514
2023-05-16	109.50	111.00	109.50	111.00	106.32	483,078
2023-05-15	109.50	110.00	108.50	109.50	104.88	353,699
2023-05-12	109.00	111.00	109.00	110.50	105.84	323,028

← NewerPage 14 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.