Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 330,451 |
| 2026-10-16 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 309,988 |
| 2026-10-15 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 429,068 |
| 2026-10-14 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 220,070 |
| 2026-10-13 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 316,710 |
| 2026-10-12 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 410,602 |
| 2026-10-08 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | 341,434 |
| 2026-10-07 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 143,877 |
| 2026-10-06 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 236,290 |
| 2026-10-05 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 355,551 |
| 2026-10-02 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 296,522 |
| 2026-10-01 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 196,589 |
| 2026-09-30 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 312,111 |
| 2026-09-29 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | 326,400 |
| 2026-09-24 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 91,119 |
| 2026-09-23 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 222,242 |
| 2026-09-22 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | 342,115 |
| 2026-09-21 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 239,091 |
Page 1 of 1 · 18 trading days
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.