Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 578,119 |
| 2025-05-02 | 115.00 | 116.00 | 114.50 | 116.00 | 116.00 | 396,227 |
| 2025-04-30 | 116.00 | 116.50 | 114.50 | 114.50 | 114.50 | 336,173 |
| 2025-04-29 | 115.50 | 116.50 | 114.50 | 116.00 | 116.00 | 256,676 |
| 2025-04-28 | 115.00 | 115.50 | 114.50 | 114.50 | 114.50 | 192,822 |
| 2025-04-25 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | 316,206 |
| 2025-04-24 | 112.50 | 114.50 | 112.50 | 113.00 | 113.00 | 382,469 |
| 2025-04-23 | 111.00 | 113.50 | 110.50 | 112.50 | 112.50 | 468,723 |
| 2025-04-22 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | 455,601 |
| 2025-04-21 | 114.50 | 114.50 | 111.00 | 111.00 | 111.00 | 514,325 |
| 2025-04-18 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | 434,819 |
| 2025-04-17 | 115.00 | 116.50 | 114.00 | 116.50 | 116.50 | 176,946 |
| 2025-04-16 | 116.50 | 117.50 | 115.00 | 115.00 | 115.00 | 315,392 |
| 2025-04-15 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 310,699 |
| 2025-04-14 | 114.50 | 116.50 | 114.50 | 116.00 | 116.00 | 425,592 |
| 2025-04-11 | 114.00 | 117.00 | 112.50 | 114.50 | 114.50 | 705,033 |
| 2025-04-10 | 116.00 | 116.50 | 114.00 | 116.50 | 116.50 | 793,459 |
| 2025-04-09 | 110.00 | 112.00 | 105.00 | 106.00 | 106.00 | 1,219,043 |
| 2025-04-08 | 113.50 | 113.50 | 108.50 | 112.50 | 112.50 | 1,333,991 |
| 2025-04-07 | 111.50 | 113.50 | 111.00 | 111.00 | 111.00 | 1,501,092 |
| 2025-04-02 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 186,375 |
| 2025-04-01 | 122.50 | 123.50 | 122.50 | 123.00 | 123.00 | 337,810 |
| 2025-03-31 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 571,867 |
| 2025-03-28 | 126.50 | 126.50 | 124.00 | 125.00 | 125.00 | 504,339 |
| 2025-03-27 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 161,532 |
| 2025-03-26 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 188,384 |
| 2025-03-25 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 266,522 |
| 2025-03-24 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 533,577 |
| 2025-03-21 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 1,313,480 |
| 2025-03-20 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 257,831 |
| 2025-03-19 | 126.00 | 126.50 | 125.00 | 126.50 | 126.50 | 448,980 |
| 2025-03-18 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 533,397 |
| 2025-03-17 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 503,254 |
| 2025-03-14 | 123.50 | 124.00 | 123.00 | 124.00 | 124.00 | 333,502 |
| 2025-03-13 | 123.00 | 123.50 | 122.50 | 123.00 | 123.00 | 283,293 |
| 2025-03-12 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 511,155 |
| 2025-03-11 | 123.00 | 123.00 | 121.00 | 121.50 | 121.50 | 665,689 |
| 2025-03-10 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 267,783 |
| 2025-03-07 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | 431,468 |
| 2025-03-06 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 190,325 |
| 2025-03-05 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 201,013 |
| 2025-03-04 | 125.00 | 125.50 | 123.50 | 125.50 | 125.50 | 407,645 |
| 2025-03-03 | 125.00 | 125.50 | 124.50 | 125.00 | 125.00 | 344,224 |
| 2025-02-27 | 125.00 | 125.50 | 124.50 | 124.50 | 124.50 | 247,028 |
| 2025-02-26 | 124.50 | 126.00 | 124.50 | 125.50 | 125.50 | 272,053 |
| 2025-02-25 | 124.50 | 125.50 | 124.00 | 124.50 | 124.50 | 345,252 |
| 2025-02-24 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 157,051 |
| 2025-02-21 | 124.50 | 125.50 | 124.50 | 125.50 | 125.50 | 711,787 |
| 2025-02-20 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 240,036 |
| 2025-02-19 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 391,558 |
| 2025-02-18 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 278,969 |
| 2025-02-17 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 376,601 |
| 2025-02-14 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 346,123 |
| 2025-02-13 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 395,165 |
| 2025-02-12 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 433,145 |
| 2025-02-11 | 122.00 | 122.50 | 121.00 | 121.50 | 121.50 | 367,874 |
| 2025-02-10 | 123.50 | 123.50 | 122.00 | 122.00 | 122.00 | 388,931 |
| 2025-02-07 | 123.00 | 123.50 | 122.50 | 123.50 | 123.50 | 276,290 |
| 2025-02-06 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 538,956 |
| 2025-02-05 | 123.00 | 124.50 | 122.50 | 122.50 | 122.50 | 505,322 |
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.