Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	103.00	103.50	102.50	103.50	94.435	131,475
2022-02-15	101.50	102.50	101.50	102.50	93.522	138,314
2022-02-14	103.00	103.50	101.50	101.50	92.610	229,392
2022-02-11	101.50	103.00	101.50	102.50	93.522	207,728
2022-02-10	102.00	103.00	101.50	101.50	92.610	237,522
2022-02-09	102.00	103.50	102.00	102.00	93.066	230,813
2022-02-08	101.50	102.50	101.00	102.00	93.066	234,040
2022-02-07	101.50	101.50	100.00	101.50	92.610	538,518
2022-01-26	101.50	101.50	100.50	101.50	92.610	138,503
2022-01-25	101.00	101.50	100.50	101.00	92.154	390,936
2022-01-24	101.00	102.00	101.00	102.00	93.066	239,755
2022-01-21	102.00	102.00	101.50	101.50	92.610	183,275
2022-01-20	101.50	102.50	101.50	102.50	93.522	142,028
2022-01-19	102.50	102.50	101.50	102.00	93.066	189,084
2022-01-18	101.50	102.00	101.50	101.50	92.610	80,895
2022-01-17	102.00	102.00	101.50	102.00	93.066	85,732
2022-01-14	102.50	103.00	102.00	102.00	93.066	112,872
2022-01-13	103.50	103.50	102.00	102.00	93.066	191,079
2022-01-12	102.50	103.50	102.50	103.50	94.435	144,838
2022-01-11	102.00	103.00	102.00	102.00	93.066	146,388
2022-01-10	101.50	102.00	101.00	102.00	93.066	205,330
2022-01-07	102.00	102.50	101.50	101.50	92.610	255,683
2022-01-06	102.50	103.50	102.50	103.50	94.435	150,003
2022-01-05	103.00	103.50	102.00	102.00	93.066	313,198
2022-01-04	103.50	104.50	102.50	103.00	93.979	237,088
2022-01-03	104.50	104.50	103.00	103.50	94.435	74,786
2021-12-30	105.00	105.00	104.00	104.00	94.891	112,741
2021-12-29	104.50	105.00	104.00	105.00	95.803	142,583
2021-12-28	104.00	105.00	104.00	104.00	94.891	89,142
2021-12-27	103.50	104.50	103.00	104.50	95.347	179,220
2021-12-24	103.50	104.00	103.00	103.50	94.435	74,012
2021-12-23	103.00	103.50	102.50	103.50	94.435	57,921
2021-12-22	103.00	103.50	102.50	103.00	93.979	153,192
2021-12-21	102.00	103.00	102.00	103.00	93.979	115,387
2021-12-20	102.50	102.50	101.00	101.00	92.154	228,712
2021-12-17	102.50	103.50	101.50	101.50	92.610	433,080
2021-12-16	103.00	103.00	102.00	102.50	93.522	143,435
2021-12-15	102.00	102.50	102.00	102.00	93.066	108,039
2021-12-14	102.50	103.00	102.50	102.50	93.522	48,368
2021-12-13	103.00	103.00	102.00	103.00	93.979	145,301
2021-12-10	103.50	103.50	102.00	102.50	93.522	166,757
2021-12-09	103.50	103.50	102.50	103.50	94.435	58,889
2021-12-08	103.00	104.50	102.50	103.00	93.979	297,868
2021-12-07	103.00	103.00	102.00	102.00	93.066	179,636
2021-12-06	102.50	103.50	102.00	103.50	94.435	102,291
2021-12-03	102.50	103.50	102.00	103.50	94.435	136,201
2021-12-02	103.00	103.00	102.00	102.00	93.066	183,920
2021-12-01	103.00	104.00	102.50	103.50	94.435	104,769
2021-11-30	101.50	104.50	101.50	104.50	95.347	469,658
2021-11-29	101.00	102.50	101.00	101.50	92.610	201,521
2021-11-26	102.00	103.00	101.50	101.50	92.610	234,625
2021-11-25	103.50	103.50	102.00	102.50	93.522	120,422
2021-11-24	102.00	103.50	102.00	103.50	94.435	132,256
2021-11-23	104.00	104.00	102.00	102.00	93.066	352,375
2021-11-22	105.50	105.50	104.00	104.50	95.347	139,267
2021-11-19	105.50	106.00	104.50	105.50	96.260	186,847
2021-11-18	106.50	107.00	104.50	105.50	96.260	472,370
2021-11-17	103.50	107.00	103.50	107.00	97.628	632,141
2021-11-16	106.00	106.00	103.00	103.50	94.435	880,498
2021-11-15	103.00	106.00	103.00	106.00	96.716	495,323

← NewerPage 20 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.