Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	111.00	111.00	110.00	110.50	105.84	321,543
2023-05-10	111.00	112.00	110.50	111.00	106.32	544,772
2023-05-09	111.00	112.50	110.50	112.00	107.27	509,667
2023-05-08	109.50	112.00	109.00	111.50	106.80	772,447
2023-05-05	108.50	109.50	108.00	109.50	104.88	462,249
2023-05-04	108.50	109.00	108.00	108.50	103.92	468,936
2023-05-03	109.50	110.00	109.00	109.50	104.88	411,583
2023-05-02	108.50	110.00	108.00	109.50	104.88	891,359
2023-04-28	107.50	108.50	106.50	108.50	103.92	567,978
2023-04-27	105.50	107.50	105.50	107.50	102.96	543,251
2023-04-26	105.50	106.00	105.00	105.50	101.05	423,937
2023-04-25	106.00	106.50	105.00	106.00	101.53	188,241
2023-04-24	106.00	106.00	105.00	105.50	101.05	532,528
2023-04-21	106.00	107.00	104.50	106.00	101.53	852,416
2023-04-20	104.00	106.50	104.00	106.50	102.01	914,835
2023-04-19	105.50	106.50	104.50	104.50	100.09	632,260
2023-04-18	105.00	106.00	104.50	105.50	101.05	547,490
2023-04-17	106.50	106.50	105.00	105.50	101.05	432,810
2023-04-14	107.00	107.00	105.50	106.50	102.01	489,022
2023-04-13	107.00	107.00	105.00	105.50	101.05	387,462
2023-04-12	106.00	107.00	105.00	107.00	102.49	653,422
2023-04-11	105.00	105.50	104.50	105.50	101.05	387,542
2023-04-10	104.00	105.00	103.50	104.50	100.09	405,545
2023-04-07	106.00	106.00	104.00	104.00	99.612	326,264
2023-04-06	106.00	106.50	105.00	105.50	101.05	235,575
2023-03-31	106.00	106.50	105.00	105.50	101.05	494,842
2023-03-30	104.00	105.50	104.00	105.50	101.05	545,121
2023-03-29	103.00	104.00	103.00	104.00	99.612	508,090
2023-03-28	102.50	103.50	102.50	103.00	98.654	424,479
2023-03-27	103.00	103.50	102.50	103.00	98.654	299,470
2023-03-24	102.50	103.00	102.00	103.00	98.654	454,036
2023-03-23	102.00	102.50	102.00	102.50	98.175	387,150
2023-03-22	102.00	102.50	101.50	102.00	97.696	358,810
2023-03-21	102.50	102.50	101.50	101.50	97.217	463,342
2023-03-20	102.50	103.00	101.50	102.00	97.696	264,751
2023-03-17	101.50	103.00	101.50	102.00	97.696	749,458
2023-03-16	101.50	102.00	101.00	101.00	96.738	494,917
2023-03-15	101.50	102.00	101.00	102.00	97.696	474,834
2023-03-14	101.50	101.50	100.50	101.50	97.217	477,364
2023-03-13	101.50	102.50	101.00	102.00	97.696	460,555
2023-03-10	101.50	102.00	100.50	102.00	97.696	610,136
2023-03-09	102.50	102.50	101.00	102.00	97.696	414,171
2023-03-08	103.00	103.00	102.00	102.00	97.696	308,933
2023-03-07	103.00	103.50	102.00	103.50	99.133	307,123
2023-03-06	102.00	103.00	101.50	103.00	98.654	423,663
2023-03-03	101.00	102.00	101.00	102.00	97.696	401,252
2023-03-02	100.00	101.00	100.00	101.00	96.738	311,085
2023-03-01	101.00	101.00	100.00	100.50	96.260	457,393
2023-02-24	101.00	101.00	100.00	101.00	96.738	270,856
2023-02-23	100.50	101.00	100.00	100.50	96.260	287,722
2023-02-22	100.50	100.50	99.900	100.50	96.260	333,620
2023-02-21	100.00	100.50	100.00	100.50	96.260	233,327
2023-02-20	99.900	100.50	99.800	100.50	96.260	235,633
2023-02-17	99.800	100.00	99.600	100.00	95.781	225,197
2023-02-16	100.00	100.50	99.700	100.00	95.781	251,999
2023-02-15	100.50	100.50	99.800	99.800	95.589	300,056
2023-02-14	100.50	101.00	100.00	100.00	95.781	220,444
2023-02-13	100.50	100.50	99.700	100.50	96.260	362,608
2023-02-10	100.50	101.00	99.600	100.50	96.260	387,325
2023-02-09	101.00	101.50	100.00	100.50	96.260	320,007

← NewerPage 15 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.