Taiwan Secom Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 106.00 | 106.00 | 102.00 | 103.00 | 93.979 | 689,514 |
| 2021-11-11 | 104.00 | 107.00 | 104.00 | 107.00 | 97.628 | 204,531 |
| 2021-11-10 | 104.50 | 105.00 | 103.50 | 105.00 | 95.803 | 160,863 |
| 2021-11-09 | 103.50 | 105.00 | 102.50 | 105.00 | 95.803 | 332,582 |
| 2021-11-08 | 101.50 | 104.00 | 101.50 | 103.50 | 94.435 | 203,309 |
| 2021-11-05 | 101.00 | 102.50 | 100.00 | 102.50 | 93.522 | 220,035 |
| 2021-11-04 | 102.50 | 102.50 | 101.00 | 101.00 | 92.154 | 100,288 |
| 2021-11-03 | 101.50 | 102.00 | 101.00 | 102.00 | 93.066 | 159,705 |
| 2021-11-02 | 102.00 | 104.00 | 101.00 | 102.50 | 93.522 | 322,735 |
| 2021-11-01 | 100.50 | 102.00 | 100.00 | 102.00 | 93.066 | 250,125 |
| 2021-10-29 | 100.00 | 100.50 | 99.400 | 100.50 | 91.697 | 223,290 |
| 2021-10-28 | 100.00 | 100.50 | 99.600 | 100.50 | 91.697 | 117,443 |
| 2021-10-27 | 100.50 | 100.50 | 99.700 | 100.00 | 91.241 | 199,136 |
| 2021-10-26 | 99.500 | 100.50 | 99.000 | 100.00 | 91.241 | 337,859 |
| 2021-10-25 | 99.000 | 99.900 | 98.700 | 99.500 | 90.785 | 149,213 |
| 2021-10-22 | 98.500 | 99.400 | 98.500 | 99.400 | 90.694 | 102,376 |
← NewerPage 21 of 21 · 1,216 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.