Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	113.00	113.50	112.50	113.00	113.00	165,501
2026-04-27	114.00	114.00	112.50	113.00	113.00	729,566
2026-04-24	115.00	115.50	114.00	114.00	114.00	522,524
2026-04-23	115.00	115.50	114.00	115.00	115.00	923,338
2026-04-22	115.50	116.00	115.00	115.50	115.50	378,292
2026-04-21	115.50	116.00	115.00	115.50	115.50	450,242
2026-04-20	116.00	116.50	114.50	115.50	115.50	564,532
2026-04-17	116.50	116.50	115.50	116.50	116.50	380,533
2026-04-16	116.00	116.50	116.00	116.50	116.50	438,173
2026-04-15	116.00	116.00	115.00	115.50	115.50	449,700
2026-04-14	116.00	116.00	115.00	115.50	115.50	608,201
2026-04-13	116.00	116.00	115.00	115.00	115.00	544,390
2026-04-10	115.00	116.50	115.00	116.00	116.00	305,069
2026-04-09	115.00	115.00	114.00	115.00	115.00	462,045
2026-04-08	116.50	116.50	114.50	114.50	114.50	689,715
2026-04-07	115.50	116.50	115.00	115.00	115.00	647,145
2026-04-02	116.00	116.00	114.50	115.50	115.50	476,644
2026-04-01	114.50	116.00	114.00	115.50	115.50	1,230,052
2026-03-31	113.00	114.00	112.50	113.50	113.50	629,462
2026-03-30	112.50	113.50	112.50	113.00	113.00	357,279
2026-03-27	112.50	114.50	112.50	114.00	114.00	839,063
2026-03-26	114.00	114.50	113.50	113.50	113.50	439,461
2026-03-25	114.50	114.50	113.00	114.00	114.00	741,937
2026-03-24	113.00	113.00	111.50	113.00	113.00	426,040
2026-03-23	112.00	112.50	111.50	111.50	111.50	424,145
2026-03-20	112.50	113.50	111.50	113.50	113.50	889,507
2026-03-19	114.00	114.50	112.00	113.00	113.00	1,055,262
2026-03-18	114.50	115.00	114.00	114.50	114.50	524,241
2026-03-17	115.00	115.50	113.50	113.50	113.50	1,014,451
2026-03-16	113.00	115.00	112.50	115.00	115.00	784,300
2026-03-13	112.00	113.50	111.50	113.00	113.00	886,768
2026-03-12	111.50	113.00	111.50	112.50	112.50	1,095,309
2026-03-11	109.50	114.00	109.50	111.50	111.50	3,126,982
2026-03-10	105.00	105.50	104.50	104.50	104.50	416,093
2026-03-09	105.00	105.00	103.50	104.00	104.00	1,218,000
2026-03-06	105.00	106.00	105.00	106.00	106.00	327,100
2026-03-05	105.50	106.50	105.00	105.50	105.50	567,774
2026-03-04	106.50	106.50	105.00	105.00	105.00	888,266
2026-03-03	107.00	107.50	106.50	107.00	107.00	438,730
2026-03-02	106.00	107.00	105.50	107.00	107.00	546,533
2026-02-26	106.00	106.50	105.50	106.00	106.00	669,745
2026-02-25	105.50	106.00	105.50	106.00	106.00	398,542
2026-02-24	106.50	106.50	105.00	105.50	105.50	710,737
2026-02-23	106.00	106.50	106.00	106.00	106.00	568,122
2026-02-11	106.00	106.50	105.50	105.50	105.50	611,104
2026-02-10	105.00	106.00	105.00	106.00	106.00	457,772
2026-02-09	105.50	105.50	104.50	105.00	105.00	684,144
2026-02-06	105.50	105.50	104.50	105.00	105.00	866,058
2026-02-05	105.00	105.50	105.00	105.50	105.50	465,835
2026-02-04	105.00	105.50	105.00	105.00	105.00	335,368
2026-02-03	105.50	106.00	105.00	105.00	105.00	393,363
2026-02-02	106.50	106.50	105.00	105.00	105.00	799,784
2026-01-30	106.50	106.50	105.50	106.50	106.50	1,260,621
2026-01-29	106.50	106.50	106.00	106.00	106.00	405,145
2026-01-28	106.00	107.00	106.00	106.50	106.50	605,169
2026-01-27	106.00	107.00	106.00	106.00	106.00	376,605
2026-01-26	107.00	107.00	105.50	106.00	106.00	791,851
2026-01-23	107.00	107.50	106.00	106.50	106.50	935,787
2026-01-22	108.00	108.50	107.00	107.00	107.00	551,440
2026-01-21	108.00	108.00	107.50	108.00	108.00	471,062

← NewerPage 3 of 5 · 244 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.