Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 123.00 | 124.50 | 122.50 | 122.50 | 122.50 | 505,322 |
| 2025-02-04 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | 518,289 |
| 2025-02-03 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | 720,778 |
| 2025-01-22 | 125.00 | 125.50 | 123.50 | 123.50 | 123.50 | 241,240 |
| 2025-01-21 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 147,210 |
| 2025-01-20 | 124.00 | 124.50 | 123.00 | 124.50 | 124.50 | 215,425 |
| 2025-01-17 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 414,008 |
| 2025-01-16 | 125.00 | 125.50 | 124.50 | 125.00 | 125.00 | 324,399 |
| 2025-01-15 | 123.00 | 125.00 | 123.00 | 124.50 | 124.50 | 424,079 |
| 2025-01-14 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 210,348 |
| 2025-01-13 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | 524,448 |
| 2025-01-10 | 122.00 | 123.50 | 121.50 | 123.50 | 123.50 | 379,715 |
| 2025-01-09 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | 459,055 |
| 2025-01-08 | 125.50 | 125.50 | 123.50 | 124.00 | 124.00 | 334,346 |
| 2025-01-07 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 480,864 |
| 2025-01-06 | 125.00 | 126.50 | 124.50 | 126.50 | 126.50 | 424,843 |
| 2025-01-03 | 126.50 | 127.00 | 124.00 | 124.50 | 124.50 | 541,611 |
| 2025-01-02 | 123.50 | 127.00 | 123.00 | 127.00 | 127.00 | 1,493,088 |
| 2024-12-31 | 124.00 | 125.50 | 122.50 | 123.50 | 123.50 | 1,880,748 |
| 2024-12-30 | 124.00 | 124.50 | 121.50 | 124.00 | 124.00 | 3,204,140 |
| 2024-12-27 | 127.50 | 127.50 | 123.00 | 123.50 | 123.50 | 3,401,855 |
| 2024-12-26 | 127.50 | 128.50 | 126.00 | 126.50 | 126.50 | 5,670,202 |
| 2024-12-25 | 129.00 | 130.00 | 125.50 | 128.00 | 128.00 | 6,327,425 |
| 2024-12-24 | 127.00 | 129.50 | 126.00 | 128.00 | 128.00 | 6,349,176 |
| 2024-12-23 | 131.50 | 133.00 | 127.00 | 127.00 | 127.00 | 6,168,015 |
| 2024-12-20 | 133.50 | 134.00 | 130.00 | 130.00 | 130.00 | 6,194,376 |
| 2024-12-19 | 134.00 | 136.50 | 133.50 | 136.00 | 136.00 | 1,076,636 |
| 2024-12-18 | 135.00 | 137.00 | 131.00 | 137.00 | 137.00 | 681,285 |
| 2024-12-17 | 134.50 | 136.00 | 132.00 | 136.00 | 136.00 | 891,755 |
| 2024-12-16 | 130.50 | 134.50 | 130.50 | 134.50 | 134.50 | 739,746 |
| 2024-12-13 | 130.50 | 132.00 | 130.50 | 131.00 | 131.00 | 308,631 |
| 2024-12-12 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | 249,647 |
| 2024-12-11 | 131.50 | 132.00 | 129.50 | 131.00 | 131.00 | 388,041 |
| 2024-12-10 | 132.00 | 132.00 | 130.00 | 130.50 | 130.50 | 587,046 |
| 2024-12-09 | 131.00 | 132.00 | 128.50 | 132.00 | 132.00 | 598,022 |
| 2024-12-06 | 132.50 | 133.00 | 130.00 | 130.50 | 130.50 | 727,579 |
| 2024-12-05 | 130.50 | 133.00 | 129.00 | 133.00 | 133.00 | 511,123 |
| 2024-12-04 | 130.50 | 131.50 | 128.50 | 130.00 | 130.00 | 760,523 |
| 2024-12-03 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | 460,729 |
| 2024-12-02 | 129.00 | 131.00 | 129.00 | 129.50 | 129.50 | 429,275 |
| 2024-11-29 | 128.50 | 130.50 | 128.50 | 128.50 | 128.50 | 858,377 |
| 2024-11-28 | 133.00 | 133.00 | 129.00 | 129.50 | 129.50 | 975,523 |
| 2024-11-27 | 137.00 | 137.50 | 132.50 | 132.50 | 132.50 | 1,154,267 |
| 2024-11-26 | 136.00 | 138.50 | 135.50 | 138.50 | 138.50 | 313,894 |
| 2024-11-25 | 137.00 | 137.50 | 135.50 | 137.00 | 137.00 | 511,458 |
| 2024-11-22 | 136.00 | 136.50 | 135.00 | 136.00 | 136.00 | 274,991 |
| 2024-11-21 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 445,671 |
| 2024-11-20 | 135.00 | 135.50 | 131.50 | 135.00 | 135.00 | 575,961 |
| 2024-11-19 | 131.50 | 136.00 | 131.50 | 136.00 | 136.00 | 649,402 |
| 2024-11-18 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | 788,525 |
| 2024-11-15 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 791,499 |
| 2024-11-14 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 428,899 |
| 2024-11-13 | 136.50 | 138.00 | 136.00 | 136.00 | 136.00 | 317,336 |
| 2024-11-12 | 139.50 | 140.00 | 137.00 | 137.00 | 137.00 | 938,118 |
| 2024-11-11 | 141.00 | 142.00 | 139.50 | 142.00 | 142.00 | 394,357 |
| 2024-11-08 | 140.50 | 141.00 | 139.50 | 141.00 | 141.00 | 290,461 |
| 2024-11-07 | 138.50 | 140.50 | 138.50 | 139.50 | 139.50 | 163,898 |
| 2024-11-06 | 139.50 | 140.00 | 138.50 | 139.50 | 139.50 | 297,374 |
| 2024-11-05 | 139.50 | 140.50 | 138.50 | 140.50 | 140.50 | 303,932 |
| 2024-11-04 | 138.50 | 139.50 | 138.00 | 139.00 | 139.00 | 198,417 |
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.