Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 585,312 |
| 2025-07-28 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | 422,200 |
| 2025-07-25 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 231,596 |
| 2025-07-24 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 263,233 |
| 2025-07-23 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 325,723 |
| 2025-07-22 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | 292,562 |
| 2025-07-21 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 228,267 |
| 2025-07-18 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 540,892 |
| 2025-07-17 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 457,828 |
| 2025-07-16 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 285,950 |
| 2025-07-15 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 326,040 |
| 2025-07-14 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 221,234 |
| 2025-07-11 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 267,776 |
| 2025-07-10 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | 568,437 |
| 2025-07-09 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 687,244 |
| 2025-07-08 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | 428,542 |
| 2025-07-07 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 380,310 |
| 2025-07-04 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 377,326 |
| 2025-07-03 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 356,278 |
| 2025-07-02 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 684,020 |
| 2025-07-01 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | 2,771,078 |
| 2025-06-30 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | 2,980,627 |
| 2025-06-27 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 1,151,801 |
| 2025-06-26 | 113.50 | 115.00 | 112.50 | 113.00 | 113.00 | 1,181,107 |
| 2025-06-25 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | 1,408,360 |
| 2025-06-24 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 933,681 |
| 2025-06-23 | 118.00 | 118.50 | 116.50 | 118.50 | 113.30 | 1,074,155 |
| 2025-06-20 | 117.50 | 118.00 | 116.50 | 118.00 | 112.82 | 1,286,598 |
| 2025-06-19 | 120.50 | 120.50 | 118.00 | 118.00 | 112.82 | 1,323,200 |
| 2025-06-18 | 122.50 | 122.50 | 120.50 | 121.00 | 115.69 | 1,155,215 |
| 2025-06-17 | 122.50 | 123.50 | 121.50 | 122.00 | 122.00 | 873,400 |
| 2025-06-16 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 541,409 |
| 2025-06-13 | 121.50 | 122.50 | 121.00 | 122.50 | 122.50 | 460,101 |
| 2025-06-12 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | 335,182 |
| 2025-06-11 | 120.50 | 122.00 | 120.50 | 121.50 | 121.50 | 449,061 |
| 2025-06-10 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 466,332 |
| 2025-06-09 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 220,011 |
| 2025-06-06 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 261,284 |
| 2025-06-05 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 147,403 |
| 2025-06-04 | 117.50 | 118.00 | 117.00 | 118.00 | 118.00 | 334,030 |
| 2025-06-03 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 341,321 |
| 2025-06-02 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 675,382 |
| 2025-05-29 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 694,039 |
| 2025-05-28 | 119.00 | 119.50 | 117.50 | 118.50 | 118.50 | 432,017 |
| 2025-05-27 | 118.50 | 119.50 | 118.00 | 118.00 | 118.00 | 321,137 |
| 2025-05-26 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 337,052 |
| 2025-05-23 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 696,333 |
| 2025-05-22 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | 308,134 |
| 2025-05-21 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 275,750 |
| 2025-05-20 | 119.50 | 119.50 | 117.50 | 118.50 | 118.50 | 370,400 |
| 2025-05-19 | 119.00 | 120.00 | 118.50 | 118.50 | 118.50 | 430,104 |
| 2025-05-16 | 117.00 | 119.50 | 117.00 | 119.00 | 119.00 | 420,335 |
| 2025-05-15 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 521,610 |
| 2025-05-14 | 122.00 | 122.00 | 117.50 | 118.00 | 118.00 | 963,342 |
| 2025-05-13 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 335,042 |
| 2025-05-12 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 460,928 |
| 2025-05-09 | 119.50 | 122.00 | 119.50 | 121.50 | 121.50 | 505,520 |
| 2025-05-08 | 119.50 | 121.50 | 119.50 | 120.00 | 120.00 | 527,053 |
| 2025-05-07 | 120.50 | 122.50 | 119.50 | 119.50 | 119.50 | 601,420 |
| 2025-05-06 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 285,196 |
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.