Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	93.300	93.900	92.600	93.600	89.651	211,445
2022-11-02	93.100	93.700	92.700	93.200	89.268	209,629
2022-11-01	91.900	92.900	91.900	92.200	88.310	336,962
2022-10-31	93.000	93.000	92.200	92.400	88.501	126,921
2022-10-28	93.200	93.600	92.100	92.100	88.214	383,479
2022-10-27	91.700	93.200	91.700	93.200	89.268	451,499
2022-10-26	90.300	91.400	89.700	91.300	87.448	450,021
2022-10-25	92.800	92.800	90.400	90.400	86.586	574,083
2022-10-24	92.600	93.000	92.000	92.600	88.693	267,721
2022-10-21	93.900	93.900	91.800	92.400	88.501	459,490
2022-10-20	94.500	94.500	91.600	93.900	89.938	1,418,844
2022-10-19	96.000	97.000	95.000	95.000	90.992	299,225
2022-10-18	95.000	96.000	94.600	96.000	91.949	231,138
2022-10-17	96.000	96.000	94.500	95.000	90.992	310,829
2022-10-14	96.900	97.300	96.000	96.000	91.949	316,027
2022-10-13	98.100	98.100	96.100	96.500	92.428	333,954
2022-10-12	97.300	98.700	97.000	98.600	94.440	164,387
2022-10-11	98.500	98.500	97.100	97.300	93.195	373,202
2022-10-07	99.000	99.000	98.500	99.000	94.823	163,075
2022-10-06	99.200	99.400	98.700	99.100	94.919	133,965
2022-10-05	98.700	99.300	98.600	98.700	94.535	176,755
2022-10-04	99.100	99.800	98.700	98.800	94.631	194,000
2022-10-03	99.000	100.00	98.800	98.800	94.631	191,358
2022-09-30	98.500	101.00	98.500	101.00	96.738	395,458
2022-09-29	98.100	99.300	98.100	98.500	94.344	376,029
2022-09-28	98.300	98.500	97.600	98.100	93.961	361,447
2022-09-27	99.600	99.600	98.100	98.100	93.961	629,582
2022-09-26	99.000	99.700	98.500	99.700	95.493	367,793
2022-09-23	99.900	99.900	99.100	99.500	95.302	333,597
2022-09-22	100.00	100.50	98.700	99.600	95.398	591,838
2022-09-21	100.50	100.50	100.00	100.50	96.260	289,496
2022-09-20	100.50	100.50	100.00	100.50	96.260	208,644
2022-09-19	100.50	101.00	100.00	100.00	95.781	319,431
2022-09-16	100.50	102.00	100.50	100.50	96.260	440,013
2022-09-15	101.00	101.50	100.50	101.00	96.738	215,139
2022-09-14	101.00	101.50	100.50	101.00	96.738	308,471
2022-09-13	102.50	102.50	101.50	101.50	97.217	157,874
2022-09-12	102.50	102.50	101.50	102.00	97.696	109,794
2022-09-08	100.50	101.50	100.50	101.50	97.217	102,994
2022-09-07	101.00	101.00	100.50	100.50	96.260	262,154
2022-09-06	101.50	102.00	101.00	101.50	97.217	320,221
2022-09-05	102.00	102.00	101.50	101.50	97.217	186,812
2022-09-02	102.50	102.50	102.00	102.00	97.696	144,060
2022-09-01	102.00	103.00	101.50	102.50	98.175	454,258
2022-08-31	103.00	103.50	102.00	102.50	98.175	154,532
2022-08-30	102.00	103.00	101.50	103.00	98.654	314,405
2022-08-29	102.50	102.50	102.00	102.00	97.696	346,896
2022-08-26	103.50	104.00	103.50	104.00	99.612	56,788
2022-08-25	103.50	104.00	103.00	103.50	99.133	114,954
2022-08-24	103.00	103.50	102.50	103.50	99.133	129,760
2022-08-23	103.50	104.50	102.50	103.00	98.654	160,742
2022-08-22	103.00	103.50	102.50	103.50	99.133	145,738
2022-08-19	103.50	104.00	103.00	104.00	99.612	170,900
2022-08-18	104.00	104.50	103.50	103.50	99.133	101,723
2022-08-17	104.50	105.00	104.50	105.00	100.57	236,242
2022-08-16	105.00	105.00	104.00	104.50	100.09	86,105
2022-08-15	104.00	105.50	103.50	105.00	100.57	231,072
2022-08-12	103.00	104.00	103.00	104.00	99.612	245,280
2022-08-11	102.50	103.50	102.50	103.50	99.133	165,036
2022-08-10	103.00	103.50	103.00	103.00	98.654	89,780

← NewerPage 17 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.