Taiwan Secom Co Ltd historical data

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

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

← NewerPage 2 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.