Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	103.00	103.50	103.00	103.00	98.654	89,780
2022-08-09	103.00	103.50	102.50	103.50	99.133	84,409
2022-08-08	103.00	104.00	102.50	103.00	98.654	182,803
2022-08-05	103.00	103.00	102.00	103.00	98.654	138,137
2022-08-04	102.50	103.00	101.50	103.00	98.654	271,902
2022-08-03	102.00	102.50	101.50	102.50	98.175	144,679
2022-08-02	102.00	103.00	102.00	102.00	97.696	187,709
2022-08-01	102.50	103.50	102.50	103.00	98.654	142,967
2022-07-29	104.00	104.00	102.50	102.50	98.175	134,920
2022-07-28	102.50	104.00	102.50	103.50	99.133	225,023
2022-07-27	102.00	102.50	102.00	102.50	98.175	163,156
2022-07-26	101.50	102.00	101.00	101.50	97.217	387,219
2022-07-25	102.00	102.50	101.50	101.50	97.217	232,762
2022-07-22	102.00	102.50	101.50	102.00	97.696	143,036
2022-07-21	102.50	103.00	101.50	102.00	97.696	172,668
2022-07-20	103.50	103.50	102.00	103.00	98.654	219,132
2022-07-19	103.00	104.00	102.50	103.50	99.133	98,929
2022-07-18	104.00	104.00	102.50	102.50	98.175	114,839
2022-07-15	102.50	103.50	102.00	102.50	98.175	149,402
2022-07-14	101.50	103.50	101.50	103.50	99.133	300,560
2022-07-13	101.50	102.50	101.00	102.00	97.696	267,820
2022-07-12	101.00	101.50	100.50	101.00	96.738	265,642
2022-07-11	102.00	102.00	101.00	101.00	96.738	126,517
2022-07-08	102.00	102.00	101.00	101.50	97.217	312,535
2022-07-07	102.50	103.00	101.50	102.00	97.696	218,732
2022-07-06	103.50	104.00	102.00	102.50	98.175	142,007
2022-07-05	103.50	103.50	102.50	103.50	99.133	135,354
2022-07-04	102.50	103.00	102.00	102.50	98.175	188,377
2022-07-01	101.50	102.50	100.50	102.00	97.696	287,301
2022-06-30	103.50	103.50	101.00	101.50	97.217	555,526
2022-06-29	103.00	104.00	103.00	103.50	99.133	297,152
2022-06-28	103.50	104.50	103.00	104.00	99.612	106,821
2022-06-27	105.00	106.00	103.50	103.50	99.133	235,536
2022-06-24	104.50	105.00	103.50	105.00	100.57	303,590
2022-06-23	103.50	103.50	102.00	103.50	99.133	300,206
2022-06-22	101.00	103.00	101.00	102.50	98.175	572,366
2022-06-21	105.50	106.50	105.50	105.50	96.260	620,453
2022-06-20	106.00	106.50	105.00	105.00	95.803	268,609
2022-06-17	105.00	106.00	105.00	106.00	96.716	453,637
2022-06-16	107.00	107.00	105.50	105.50	96.260	202,317
2022-06-15	106.00	106.50	105.50	106.00	96.716	322,367
2022-06-14	106.00	106.50	105.00	106.00	96.716	262,839
2022-06-13	107.00	107.00	105.50	105.50	96.260	335,642
2022-06-10	108.00	108.00	107.00	108.00	98.541	129,529
2022-06-09	107.00	108.00	107.00	108.00	98.541	104,022
2022-06-08	106.50	108.50	106.50	108.00	98.541	133,621
2022-06-07	106.00	106.50	105.50	105.50	96.260	152,554
2022-06-06	107.00	107.00	106.00	106.50	97.172	81,991
2022-06-02	107.00	107.50	106.00	106.00	96.716	148,389
2022-06-01	109.00	109.00	107.50	107.50	98.084	138,900
2022-05-31	109.00	110.00	107.50	110.00	100.37	327,638
2022-05-30	109.50	110.00	108.00	110.00	100.37	380,881
2022-05-27	106.50	109.50	106.50	109.00	99.453	305,752
2022-05-26	107.50	108.00	106.00	106.50	97.172	135,858
2022-05-25	106.50	108.00	106.00	107.00	97.628	234,021
2022-05-24	106.00	106.50	105.50	105.50	96.260	180,296
2022-05-23	107.00	107.00	105.50	106.50	97.172	368,832
2022-05-20	105.00	106.00	104.50	106.00	96.716	205,087
2022-05-19	106.50	106.50	104.00	104.50	95.347	255,769
2022-05-18	106.50	108.00	106.50	107.00	97.628	196,935

← NewerPage 18 of 21 · 1,222 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.