Taiwan Secom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	110.50	111.50	110.50	111.00	111.00	292,105
2025-10-22	110.00	111.50	110.00	111.00	111.00	381,644
2025-10-21	109.50	110.50	109.50	109.50	109.50	528,382
2025-10-20	108.00	109.50	108.00	109.00	109.00	315,585
2025-10-17	108.00	109.50	108.00	108.00	108.00	520,392
2025-10-16	107.50	108.50	107.50	108.00	108.00	545,447
2025-10-15	108.50	109.00	107.50	107.50	107.50	887,849
2025-10-14	109.00	109.50	108.00	108.50	108.50	736,100
2025-10-13	110.00	110.50	108.00	109.00	109.00	867,027
2025-10-09	110.00	110.50	110.00	110.00	110.00	234,922
2025-10-08	110.50	110.50	110.00	110.00	110.00	238,212
2025-10-07	110.50	110.50	109.00	109.50	109.50	905,428
2025-10-03	111.00	111.50	110.00	110.00	110.00	913,344
2025-10-02	111.00	111.50	111.00	111.50	111.50	290,372
2025-10-01	111.50	111.50	111.00	111.00	111.00	247,095
2025-09-30	111.50	112.00	111.00	111.50	111.50	332,763
2025-09-29	111.50	111.50	111.50	111.50	111.50	0
2025-09-26	112.00	112.00	110.50	111.50	111.50	560,655
2025-09-25	112.50	112.50	111.50	112.00	112.00	167,395
2025-09-24	112.00	112.50	111.50	112.00	112.00	218,200
2025-09-23	112.00	112.50	111.50	111.50	111.50	606,168
2025-09-22	112.50	112.50	112.00	112.00	112.00	179,604
2025-09-19	112.50	113.50	112.00	112.00	112.00	964,787
2025-09-18	113.00	113.00	112.00	112.00	112.00	544,411
2025-09-17	113.00	113.00	112.00	112.00	112.00	499,344
2025-09-16	113.00	113.50	112.50	112.50	112.50	477,201
2025-09-15	113.00	113.50	112.50	113.00	113.00	266,890
2025-09-12	113.00	113.50	112.50	113.00	113.00	355,515
2025-09-11	113.00	113.50	112.50	112.50	112.50	268,187
2025-09-10	113.00	113.50	112.50	113.00	113.00	241,335
2025-09-09	113.00	113.50	113.00	113.50	113.50	267,015
2025-09-08	113.00	113.50	112.50	113.00	113.00	136,500
2025-09-05	113.00	113.00	112.00	113.00	113.00	269,532
2025-09-04	112.00	113.00	112.00	112.50	112.50	169,788
2025-09-03	112.00	112.00	111.50	111.50	111.50	308,578
2025-09-02	111.50	112.50	111.50	112.00	112.00	238,356
2025-09-01	112.00	112.50	111.50	111.50	111.50	334,522
2025-08-29	112.00	113.00	112.00	112.00	112.00	178,313
2025-08-28	112.00	113.00	111.50	112.00	112.00	424,990
2025-08-27	112.50	113.00	111.50	112.00	112.00	695,114
2025-08-26	112.50	113.00	112.50	112.50	112.50	260,200
2025-08-25	113.00	113.50	112.50	113.00	113.00	235,281
2025-08-22	113.00	113.00	112.00	112.50	112.50	479,095
2025-08-21	113.00	113.50	112.50	113.00	113.00	273,175
2025-08-20	114.00	114.00	112.50	113.00	113.00	605,277
2025-08-19	114.50	114.50	113.50	113.50	113.50	389,651
2025-08-18	114.50	115.00	113.50	114.00	114.00	444,244
2025-08-15	116.50	117.00	114.50	114.50	114.50	635,184
2025-08-14	115.50	116.00	115.00	116.00	116.00	269,074
2025-08-13	115.00	115.50	114.50	114.50	114.50	189,025
2025-08-12	114.50	115.00	114.00	114.00	114.00	310,004
2025-08-11	115.50	115.50	114.00	114.00	114.00	686,619
2025-08-08	115.50	116.50	115.50	115.50	115.50	409,200
2025-08-07	116.00	117.50	115.50	115.50	115.50	508,366
2025-08-06	115.00	117.00	115.00	116.00	116.00	627,200
2025-08-05	114.00	116.00	114.00	114.50	114.50	492,231
2025-08-04	113.00	115.00	113.00	114.50	114.50	581,401
2025-08-01	113.00	115.00	113.00	114.00	114.00	356,916
2025-07-31	114.00	114.00	113.00	113.50	113.50	825,128
2025-07-30	113.50	115.00	113.50	114.50	114.50	505,144

← NewerPage 5 of 21 · 1,220 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.