Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 241,031 |
| 2026-07-22 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | 372,255 |
| 2026-07-21 | 109.00 | 110.00 | 108.50 | 108.50 | 108.50 | 342,261 |
| 2026-07-20 | 109.50 | 111.50 | 109.00 | 109.00 | 109.00 | 1,911,263 |
| 2026-07-17 | 107.50 | 109.50 | 107.00 | 109.00 | 109.00 | 1,238,154 |
| 2026-07-16 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 487,043 |
| 2026-07-15 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 596,637 |
| 2026-07-14 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | 632,768 |
| 2026-07-13 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | 538,056 |
| 2026-07-10 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2026-07-09 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 659,451 |
| 2026-07-08 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 396,064 |
| 2026-07-07 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 880,430 |
| 2026-07-06 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 429,076 |
| 2026-07-03 | 105.50 | 107.50 | 105.50 | 107.00 | 107.00 | 930,788 |
| 2026-07-02 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 486,500 |
| 2026-07-01 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 774,782 |
| 2026-06-30 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 402,761 |
| 2026-06-29 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 753,441 |
| 2026-06-26 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | 1,056,426 |
| 2026-06-25 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 1,384,369 |
| 2026-06-24 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 3,025,780 |
| 2026-06-23 | 116.50 | 117.00 | 115.00 | 116.00 | 110.30 | 2,089,163 |
| 2026-06-22 | 117.00 | 117.50 | 116.00 | 116.50 | 110.78 | 1,215,170 |
| 2026-06-18 | 117.50 | 118.50 | 116.50 | 117.00 | 111.25 | 1,063,398 |
| 2026-06-17 | 117.50 | 118.50 | 117.00 | 117.50 | 117.50 | 1,266,864 |
| 2026-06-16 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | 1,280,898 |
| 2026-06-15 | 122.00 | 123.00 | 118.50 | 119.00 | 119.00 | 1,796,974 |
| 2026-06-12 | 120.50 | 122.00 | 119.00 | 122.00 | 122.00 | 1,866,039 |
| 2026-06-11 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 786,164 |
| 2026-06-10 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 604,792 |
| 2026-06-09 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 642,746 |
| 2026-06-08 | 115.50 | 117.50 | 115.00 | 116.50 | 116.50 | 810,009 |
| 2026-06-05 | 117.00 | 118.00 | 116.50 | 116.50 | 116.50 | 695,063 |
| 2026-06-04 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 1,002,656 |
| 2026-06-03 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 583,001 |
| 2026-06-02 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | 471,128 |
| 2026-06-01 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 814,290 |
| 2026-05-29 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 397,215 |
| 2026-05-28 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | 429,056 |
| 2026-05-27 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 419,627 |
| 2026-05-26 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | 356,151 |
| 2026-05-25 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 334,806 |
| 2026-05-22 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 321,660 |
| 2026-05-21 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | 533,219 |
| 2026-05-20 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | 465,547 |
| 2026-05-19 | 111.50 | 113.50 | 111.00 | 113.00 | 113.00 | 469,407 |
| 2026-05-18 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | 599,511 |
| 2026-05-15 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 757,533 |
| 2026-05-14 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 392,550 |
| 2026-05-13 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 351,946 |
| 2026-05-12 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | 413,481 |
| 2026-05-11 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 383,087 |
| 2026-05-08 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 292,202 |
| 2026-05-07 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 573,757 |
| 2026-05-06 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 368,297 |
| 2026-05-05 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | 366,821 |
| 2026-05-04 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | 339,493 |
| 2026-04-30 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | 441,107 |
| 2026-04-29 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 243,070 |
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.