Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | 564,000 |
| 2026-01-19 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 573,175 |
| 2026-01-16 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 746,947 |
| 2026-01-15 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | 354,576 |
| 2026-01-14 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 584,252 |
| 2026-01-13 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 441,905 |
| 2026-01-12 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 442,798 |
| 2026-01-09 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | 418,640 |
| 2026-01-08 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1,087,620 |
| 2026-01-07 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | 322,410 |
| 2026-01-06 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 530,796 |
| 2026-01-05 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 447,387 |
| 2026-01-02 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 244,553 |
| 2025-12-31 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 258,103 |
| 2025-12-30 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | 335,375 |
| 2025-12-29 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 739,744 |
| 2025-12-26 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 645,400 |
| 2025-12-24 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 600,362 |
| 2025-12-23 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 793,634 |
| 2025-12-22 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 665,199 |
| 2025-12-19 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 935,500 |
| 2025-12-18 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 774,463 |
| 2025-12-17 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | 372,754 |
| 2025-12-16 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | 711,484 |
| 2025-12-15 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 343,755 |
| 2025-12-12 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 207,517 |
| 2025-12-11 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | 250,956 |
| 2025-12-10 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 463,280 |
| 2025-12-09 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | 348,249 |
| 2025-12-08 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 239,839 |
| 2025-12-05 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 274,823 |
| 2025-12-04 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 272,065 |
| 2025-12-03 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | 393,044 |
| 2025-12-02 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 384,049 |
| 2025-12-01 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | 492,639 |
| 2025-11-28 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 251,877 |
| 2025-11-27 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | 151,019 |
| 2025-11-26 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 460,047 |
| 2025-11-25 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | 269,066 |
| 2025-11-24 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 547,210 |
| 2025-11-21 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 475,100 |
| 2025-11-20 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 301,008 |
| 2025-11-19 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 294,000 |
| 2025-11-18 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 751,617 |
| 2025-11-17 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 645,243 |
| 2025-11-14 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 426,424 |
| 2025-11-13 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 229,698 |
| 2025-11-12 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 293,704 |
| 2025-11-11 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | 354,431 |
| 2025-11-10 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | 275,301 |
| 2025-11-07 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | 216,002 |
| 2025-11-06 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 745,115 |
| 2025-11-05 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | 873,939 |
| 2025-11-04 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 615,326 |
| 2025-11-03 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 413,738 |
| 2025-10-31 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 248,984 |
| 2025-10-30 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | 465,893 |
| 2025-10-29 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | 575,118 |
| 2025-10-28 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 596,454 |
| 2025-10-27 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | 439,486 |
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.