Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	106.00	107.50	106.00	107.00	97.628	169,113
2022-05-16	107.00	107.00	104.50	105.00	95.803	168,813
2022-05-13	106.00	106.00	105.00	105.50	96.260	117,670
2022-05-12	109.00	109.00	104.50	105.50	96.260	259,049
2022-05-11	105.50	108.00	105.50	108.00	98.541	157,138
2022-05-10	103.00	106.50	103.00	106.00	96.716	332,623
2022-05-09	107.50	108.00	106.00	106.00	96.716	228,662
2022-05-06	109.00	109.00	107.50	108.50	98.997	158,306
2022-05-05	109.00	110.00	108.00	110.00	100.37	192,478
2022-05-04	108.50	109.00	108.00	108.00	98.541	107,424
2022-05-03	110.00	110.00	108.00	108.00	98.541	205,117
2022-04-29	108.50	110.00	108.00	109.50	99.909	250,311
2022-04-28	109.50	110.50	108.00	109.00	99.453	405,721
2022-04-27	110.00	110.50	109.50	110.00	100.37	234,667
2022-04-26	111.00	113.00	111.00	112.00	102.19	256,268
2022-04-25	112.00	113.00	110.50	111.00	101.28	334,401
2022-04-22	112.50	114.00	112.00	113.50	103.56	134,638
2022-04-21	112.50	114.00	112.50	113.00	103.10	101,090
2022-04-20	112.50	114.00	111.50	112.50	102.65	170,135
2022-04-19	112.00	113.00	112.00	112.50	102.65	120,949
2022-04-18	111.00	114.00	111.00	112.00	102.19	103,029
2022-04-15	114.00	114.00	112.00	112.00	102.19	203,873
2022-04-14	112.50	114.50	112.50	113.50	103.56	249,765
2022-04-13	109.50	114.00	109.50	112.50	102.65	431,313
2022-04-12	110.00	110.00	108.00	108.50	98.997	271,580
2022-04-11	108.00	109.50	108.00	108.00	98.541	231,735
2022-04-08	108.00	109.00	107.50	108.00	98.541	177,389
2022-04-07	109.00	109.50	108.00	108.00	98.541	290,475
2022-04-06	108.00	110.50	108.00	110.00	100.37	242,327
2022-04-01	108.00	110.00	108.00	109.00	99.453	183,759
2022-03-31	109.00	110.00	108.50	109.00	99.453	239,070
2022-03-30	107.00	109.50	107.00	109.50	99.909	454,832
2022-03-29	106.00	107.50	106.00	107.00	97.628	234,731
2022-03-28	105.50	107.00	105.50	106.00	96.716	181,954
2022-03-25	105.50	106.50	105.50	106.00	96.716	176,950
2022-03-24	105.50	106.50	105.50	106.00	96.716	153,858
2022-03-23	105.50	106.50	104.50	106.00	96.716	398,309
2022-03-22	105.00	106.50	105.00	106.50	97.172	409,367
2022-03-21	105.00	105.50	104.50	105.50	96.260	180,032
2022-03-18	105.00	105.00	104.50	105.00	95.803	241,902
2022-03-17	105.00	106.00	104.50	105.50	96.260	478,629
2022-03-16	103.50	104.50	103.50	104.50	95.347	189,718
2022-03-15	103.50	104.00	103.00	103.00	93.979	135,979
2022-03-14	103.50	104.50	103.00	103.00	93.979	172,091
2022-03-11	103.50	104.00	103.50	103.50	94.435	168,511
2022-03-10	102.50	104.00	102.50	104.00	94.891	183,465
2022-03-09	102.00	103.50	101.50	102.50	93.522	199,428
2022-03-08	102.00	102.00	101.00	101.50	92.610	280,574
2022-03-07	102.50	102.50	101.50	101.50	92.610	345,019
2022-03-04	103.00	103.50	102.50	103.00	93.979	127,697
2022-03-03	104.50	104.50	103.50	103.50	94.435	92,402
2022-03-02	103.00	104.50	102.50	103.50	94.435	275,956
2022-03-01	103.00	104.50	102.50	104.50	95.347	190,634
2022-02-25	103.00	103.00	101.50	102.50	93.522	215,421
2022-02-24	102.50	102.50	101.50	102.50	93.522	278,492
2022-02-23	102.50	103.00	102.50	102.50	93.522	102,969
2022-02-22	102.50	103.00	102.00	102.50	93.522	137,600
2022-02-21	103.00	103.00	102.50	102.50	93.522	67,371
2022-02-18	102.50	104.00	102.50	103.00	93.979	114,905
2022-02-17	103.00	104.00	103.00	103.50	94.435	168,896

← NewerPage 19 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.