Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	100.50	101.50	100.00	101.50	97.217	323,117
2023-02-07	100.50	101.00	100.00	101.00	96.738	238,253
2023-02-06	100.50	101.00	100.00	100.00	95.781	239,024
2023-02-03	100.50	101.00	99.900	100.50	96.260	399,741
2023-02-02	101.00	101.00	99.900	101.00	96.738	214,034
2023-02-01	100.00	100.50	99.800	99.900	95.685	124,693
2023-01-31	100.00	100.50	99.100	100.50	96.260	227,600
2023-01-30	101.00	101.00	99.600	100.00	95.781	411,261
2023-01-17	99.900	100.00	99.300	99.600	95.398	181,870
2023-01-16	99.900	100.00	99.400	99.700	95.493	231,409
2023-01-13	100.00	100.00	99.400	99.900	95.685	110,201
2023-01-12	99.900	100.00	99.200	99.900	95.685	129,767
2023-01-11	100.50	100.50	99.500	100.00	95.781	154,064
2023-01-10	99.900	100.50	99.700	100.00	95.781	306,587
2023-01-09	99.500	100.00	99.200	99.700	95.493	407,831
2023-01-06	99.100	99.300	98.600	98.900	94.727	102,244
2023-01-05	99.100	99.100	98.600	99.100	94.919	77,882
2023-01-04	98.800	99.000	98.400	98.800	94.631	58,017
2023-01-03	99.600	99.600	97.900	98.800	94.631	198,317
2022-12-30	97.900	100.00	97.900	100.00	95.781	217,091
2022-12-29	99.000	99.000	97.600	97.900	93.769	283,685
2022-12-28	99.100	99.500	98.600	99.200	95.014	148,697
2022-12-27	99.400	99.500	99.000	99.400	95.206	98,262
2022-12-26	99.300	99.400	98.500	99.200	95.014	70,192
2022-12-23	97.300	99.600	97.200	99.600	95.398	403,929
2022-12-22	97.200	98.500	97.200	98.300	94.152	92,636
2022-12-21	97.300	97.800	96.800	97.400	93.290	135,099
2022-12-20	98.000	98.300	96.600	96.600	92.524	399,926
2022-12-19	97.600	98.600	97.600	98.400	94.248	336,418
2022-12-16	98.200	98.500	97.600	97.600	93.482	524,610
2022-12-15	99.300	99.400	98.700	98.700	94.535	241,205
2022-12-14	99.800	100.00	99.000	99.900	95.685	195,618
2022-12-13	99.300	99.400	98.500	99.400	95.206	217,910
2022-12-12	98.600	99.300	98.100	99.300	95.110	163,956
2022-12-09	98.800	99.400	98.600	99.400	95.206	142,052
2022-12-08	98.600	99.400	97.600	99.400	95.206	182,190
2022-12-07	97.900	98.900	97.400	98.900	94.727	270,258
2022-12-06	98.900	98.900	96.500	97.900	93.769	703,349
2022-12-05	100.50	101.00	98.500	99.000	94.823	1,045,466
2022-12-02	103.00	103.00	102.00	102.00	97.696	104,995
2022-12-01	102.00	103.50	101.00	103.50	99.133	333,356
2022-11-30	101.00	102.00	100.50	102.00	97.696	351,804
2022-11-29	102.50	102.50	100.00	102.00	97.696	287,008
2022-11-28	100.00	102.00	99.200	102.00	97.696	259,667
2022-11-25	103.00	103.00	100.50	100.50	96.260	181,198
2022-11-24	102.00	103.00	101.00	103.00	98.654	339,711
2022-11-23	101.00	102.00	99.900	101.50	97.217	208,325
2022-11-22	99.700	102.00	98.600	101.00	96.738	525,576
2022-11-21	98.000	99.400	97.700	99.000	94.823	192,655
2022-11-18	98.000	98.400	97.200	98.000	93.865	258,015
2022-11-17	97.300	98.400	96.800	98.400	94.248	217,164
2022-11-16	98.000	98.400	97.300	97.600	93.482	334,949
2022-11-15	96.700	97.500	96.300	97.500	93.386	181,057
2022-11-14	97.900	97.900	96.500	96.500	92.428	229,365
2022-11-11	95.800	97.400	95.700	97.300	93.195	422,435
2022-11-10	94.300	94.800	94.100	94.300	90.321	195,099
2022-11-09	94.000	96.000	94.000	95.200	91.183	443,566
2022-11-08	92.800	93.900	92.700	93.700	89.746	336,167
2022-11-07	93.000	93.300	92.800	92.800	88.884	165,510
2022-11-04	92.900	93.400	92.800	93.400	89.459	209,346

← NewerPage 16 of 21 · 1,216 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.