Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 137.00 | 139.00 | 136.50 | 139.00 | 139.00 | 715,325 |
| 2024-10-30 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | 309,791 |
| 2024-10-29 | 136.00 | 137.00 | 135.50 | 135.50 | 135.50 | 379,734 |
| 2024-10-28 | 135.50 | 137.00 | 135.50 | 136.00 | 136.00 | 270,599 |
| 2024-10-25 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | 367,873 |
| 2024-10-24 | 135.00 | 137.50 | 135.00 | 137.50 | 137.50 | 410,226 |
| 2024-10-23 | 135.50 | 136.50 | 135.00 | 136.00 | 136.00 | 318,047 |
| 2024-10-22 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | 310,809 |
| 2024-10-21 | 138.50 | 138.50 | 136.00 | 137.50 | 137.50 | 430,654 |
| 2024-10-18 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | 207,101 |
| 2024-10-17 | 138.50 | 139.50 | 136.00 | 136.00 | 136.00 | 511,453 |
| 2024-10-16 | 137.50 | 139.50 | 137.50 | 139.00 | 139.00 | 1,031,393 |
| 2024-10-15 | 139.50 | 139.50 | 137.50 | 139.00 | 139.00 | 577,550 |
| 2024-10-14 | 136.50 | 139.00 | 136.50 | 138.50 | 138.50 | 402,436 |
| 2024-10-11 | 136.00 | 137.50 | 136.00 | 136.00 | 136.00 | 292,544 |
| 2024-10-09 | 136.50 | 137.00 | 135.00 | 136.00 | 136.00 | 381,363 |
| 2024-10-08 | 135.50 | 137.00 | 135.50 | 135.50 | 135.50 | 392,572 |
| 2024-10-07 | 138.00 | 138.50 | 136.00 | 136.00 | 136.00 | 564,876 |
| 2024-10-04 | 136.00 | 137.50 | 135.50 | 137.00 | 137.00 | 539,514 |
| 2024-10-01 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | 544,372 |
| 2024-09-30 | 139.00 | 139.50 | 138.00 | 138.00 | 138.00 | 372,590 |
| 2024-09-27 | 138.50 | 139.00 | 137.50 | 138.00 | 138.00 | 509,034 |
| 2024-09-26 | 137.50 | 139.00 | 136.50 | 136.50 | 136.50 | 894,905 |
| 2024-09-25 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 1,085,469 |
| 2024-09-24 | 138.00 | 138.50 | 135.50 | 136.00 | 136.00 | 1,098,496 |
| 2024-09-23 | 140.50 | 141.00 | 138.50 | 138.50 | 138.50 | 997,014 |
| 2024-09-20 | 140.00 | 141.50 | 138.00 | 139.50 | 139.50 | 2,383,790 |
| 2024-09-19 | 140.50 | 141.00 | 138.00 | 140.00 | 140.00 | 502,638 |
| 2024-09-18 | 138.00 | 142.00 | 138.00 | 139.50 | 139.50 | 604,869 |
| 2024-09-16 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 461,606 |
| 2024-09-13 | 141.50 | 143.50 | 140.50 | 143.50 | 143.50 | 401,712 |
| 2024-09-12 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 404,905 |
| 2024-09-11 | 143.00 | 143.00 | 138.50 | 142.00 | 142.00 | 496,873 |
| 2024-09-10 | 144.50 | 144.50 | 138.50 | 141.00 | 141.00 | 715,021 |
| 2024-09-09 | 142.00 | 144.50 | 142.00 | 144.00 | 144.00 | 654,510 |
| 2024-09-06 | 146.50 | 146.50 | 142.50 | 146.00 | 146.00 | 601,236 |
| 2024-09-05 | 145.00 | 148.00 | 143.50 | 145.50 | 145.50 | 611,298 |
| 2024-09-04 | 143.00 | 148.50 | 143.00 | 145.00 | 145.00 | 885,829 |
| 2024-09-03 | 147.00 | 149.50 | 146.50 | 148.50 | 148.50 | 347,101 |
| 2024-09-02 | 148.00 | 148.50 | 146.00 | 148.50 | 148.50 | 269,777 |
| 2024-08-30 | 146.00 | 147.50 | 144.50 | 147.50 | 147.50 | 314,315 |
| 2024-08-29 | 144.50 | 147.00 | 143.50 | 147.00 | 147.00 | 306,137 |
| 2024-08-28 | 144.00 | 145.50 | 143.50 | 145.50 | 145.50 | 196,962 |
| 2024-08-27 | 143.50 | 145.00 | 141.50 | 143.50 | 143.50 | 371,907 |
| 2024-08-26 | 144.50 | 148.00 | 144.50 | 145.00 | 145.00 | 221,449 |
| 2024-08-23 | 145.50 | 145.50 | 143.50 | 145.50 | 145.50 | 220,015 |
| 2024-08-22 | 143.50 | 145.00 | 143.50 | 144.50 | 144.50 | 108,543 |
| 2024-08-21 | 146.50 | 147.00 | 145.00 | 145.50 | 145.50 | 185,480 |
| 2024-08-20 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 407,338 |
| 2024-08-19 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 375,423 |
| 2024-08-16 | 142.00 | 146.50 | 141.50 | 145.00 | 145.00 | 676,500 |
| 2024-08-15 | 141.50 | 143.00 | 138.00 | 138.50 | 138.50 | 328,916 |
| 2024-08-14 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 858,019 |
| 2024-08-13 | 134.00 | 134.50 | 132.50 | 134.50 | 134.50 | 230,559 |
| 2024-08-12 | 133.50 | 134.00 | 132.50 | 134.00 | 134.00 | 271,163 |
| 2024-08-09 | 131.50 | 134.00 | 131.50 | 132.50 | 132.50 | 538,206 |
| 2024-08-08 | 130.50 | 133.00 | 130.50 | 131.50 | 131.50 | 304,380 |
| 2024-08-07 | 130.00 | 133.50 | 129.50 | 133.50 | 133.50 | 349,523 |
| 2024-08-06 | 129.50 | 131.00 | 127.50 | 130.50 | 130.50 | 586,144 |
| 2024-08-05 | 131.00 | 132.00 | 128.50 | 129.50 | 129.50 | 693,350 |
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.