Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 113.00
+0.50 (0.44%)
Mar 13, 2026, 1:35 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 0.44% | 886,768 |
| Mar 12, 2026 | 111.50 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 1,095,309 |
| Mar 11, 2026 | 109.50 | 114.00 | 109.50 | 111.50 | 111.50 | 6.70% | 3,047,830 |
| Mar 10, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | 0.48% | 416,093 |
| Mar 9, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -1.89% | 1,218,000 |
| Mar 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.47% | 331,417 |
| Mar 5, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 0.48% | 577,358 |
| Mar 4, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.87% | 913,213 |
| Mar 3, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 451,090 |
| Mar 2, 2026 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 0.94% | 559,216 |
| Feb 26, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 687,005 |
| Feb 25, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 409,253 |
| Feb 24, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 736,643 |
| Feb 23, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 0.47% | 587,904 |
| Feb 11, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 624,846 |
| Feb 10, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 469,817 |
| Feb 9, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 697,634 |
| Feb 6, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | -0.47% | 906,810 |
| Feb 5, 2026 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.48% | 481,176 |
| Feb 4, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 355,062 |
| Feb 3, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | - | 411,780 |
| Feb 2, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.41% | 824,861 |
| Jan 30, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 1,284,834 |
| Jan 29, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 422,008 |
| Jan 28, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 617,084 |
| Jan 27, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 393,510 |
| Jan 26, 2026 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 822,776 |
| Jan 23, 2026 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 972,475 |
| Jan 22, 2026 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 571,920 |
| Jan 21, 2026 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | - | 484,738 |
| Jan 20, 2026 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | -0.92% | 576,673 |
| Jan 19, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 582,067 |
| Jan 16, 2026 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 763,384 |
| Jan 15, 2026 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | - | 323,554 |
| Jan 14, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 590,301 |
| Jan 13, 2026 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | -0.45% | 449,872 |
| Jan 12, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 453,247 |
| Jan 9, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | - | 425,991 |
| Jan 8, 2026 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1.38% | 1,105,353 |
| Jan 7, 2026 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | - | 332,489 |
| Jan 6, 2026 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | - | 536,982 |
| Jan 5, 2026 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 459,912 |
| Jan 2, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 253,118 |
| Dec 31, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 266,136 |
| Dec 30, 2025 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 341,370 |
| Dec 29, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.41% | 749,923 |
| Dec 26, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | - | 657,116 |
| Dec 24, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 620,491 |
| Dec 23, 2025 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | - | 801,504 |
| Dec 22, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 672,911 |