Taiwan Secom Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	107.00	107.50	107.00	107.50	107.50	200,364
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
2026-09-18	106.50	108.50	106.00	108.50	108.50	714,199
2026-09-17	106.00	106.00	105.50	106.00	106.00	411,020
2026-09-16	106.00	106.00	105.00	106.00	106.00	380,223
2026-09-15	106.00	106.00	105.50	106.00	106.00	325,643
2026-09-14	105.50	106.50	105.00	106.50	106.50	279,406
2026-09-11	105.50	106.00	105.50	105.50	105.50	265,200
2026-09-10	106.00	106.00	105.50	105.50	105.50	251,200
2026-09-09	106.50	106.50	106.00	106.00	106.00	316,100
2026-09-08	106.50	107.00	106.00	106.50	106.50	254,035
2026-09-07	107.00	107.00	106.50	106.50	106.50	328,770
2026-09-04	106.50	106.50	106.00	106.50	106.50	269,638
2026-09-03	106.00	106.50	105.50	106.00	106.00	217,253
2026-09-02	106.00	107.00	105.50	106.00	106.00	299,790
2026-09-01	105.50	107.00	105.50	106.00	106.00	390,208
2026-08-31	106.50	106.50	105.00	106.00	106.00	820,172
2026-08-28	105.24	105.71	104.76	105.71	105.71	420,414
2026-08-27	105.71	106.19	105.24	105.71	105.71	319,326
2026-08-26	104.76	105.71	104.76	105.71	105.71	333,648
2026-08-25	104.76	105.71	104.76	105.24	105.24	176,442
2026-08-24	105.24	105.24	104.76	104.76	104.76	153,314
2026-08-21	110.00	111.00	109.50	111.00	111.00	508,357
2026-08-20	108.50	110.00	108.50	110.00	110.00	367,782
2026-08-19	108.50	109.00	108.00	108.00	108.00	233,250
2026-08-18	108.00	108.50	108.00	108.50	108.50	220,147
2026-08-17	107.50	108.50	107.50	108.50	108.50	216,535
2026-08-14	108.00	108.00	107.50	107.50	107.50	177,826
2026-08-13	108.00	108.50	107.50	107.50	107.50	202,218
2026-08-12	107.50	108.00	107.50	107.50	107.50	129,534
2026-08-11	107.50	108.00	107.50	107.50	107.50	246,264
2026-08-10	108.50	108.50	107.00	107.50	107.50	270,294
2026-08-07	107.50	108.50	107.50	108.00	108.00	225,644
2026-08-06	108.00	108.50	107.50	108.00	108.00	264,168
2026-08-05	108.50	108.50	107.50	108.00	108.00	514,280
2026-08-04	108.00	109.00	108.00	108.50	108.50	397,291
2026-08-03	109.00	110.00	108.50	109.50	109.50	411,536
2026-07-31	110.50	112.50	109.00	109.00	109.00	1,377,874
2026-07-30	111.00	111.00	110.00	111.00	111.00	429,024
2026-07-29	111.00	111.00	109.00	111.00	111.00	1,164,904
2026-07-28	110.50	111.00	109.50	110.50	110.50	511,120
2026-07-27	111.00	111.00	109.50	110.50	110.50	379,510
2026-07-24	109.00	110.50	108.00	110.00	110.00	765,322

Page 1 of 3 · 127 trading daysOlder →

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.