Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 114.00
+0.50 (0.44%)
Aug 1, 2025, 2:36 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | - | 0.44% | 63,356 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.87% | 332,653 |
| Jul 30, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 517,205 |
| Jul 29, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 599,618 |
| Jul 28, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | - | 429,293 |
| Jul 25, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 240,255 |
| Jul 24, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 266,891 |
| Jul 23, 2025 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 0.89% | 331,653 |
| Jul 22, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 301,826 |
| Jul 21, 2025 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 236,561 |
| Jul 18, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 552,795 |
| Jul 17, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 465,484 |
| Jul 16, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 295,152 |
| Jul 15, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | - | 339,364 |
| Jul 14, 2025 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 230,958 |
| Jul 11, 2025 | 111.50 | 113.00 | 111.50 | 112.00 | 112.00 | 0.45% | 274,285 |
| Jul 10, 2025 | 111.50 | 112.00 | 110.50 | 111.50 | 111.50 | -0.45% | 579,250 |
| Jul 9, 2025 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.45% | 721,125 |
| Jul 8, 2025 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | -0.45% | 441,325 |
| Jul 7, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 394,616 |
| Jul 4, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.44% | 386,993 |
| Jul 3, 2025 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 0.44% | 364,944 |
| Jul 2, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 2.26% | 700,940 |
| Jul 1, 2025 | 111.00 | 112.00 | 110.50 | 110.50 | 110.50 | 0.45% | 2,804,021 |
| Jun 30, 2025 | 113.00 | 113.50 | 110.00 | 110.00 | 110.00 | -2.22% | 3,032,710 |
| Jun 27, 2025 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | -0.44% | 1,172,547 |
| Jun 26, 2025 | 113.50 | 115.00 | 112.50 | 113.00 | 113.00 | - | 1,202,219 |
| Jun 25, 2025 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | -2.59% | 1,444,343 |
| Jun 24, 2025 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | -2.11% | 956,916 |
| Jun 23, 2025 | 118.00 | 118.50 | 116.50 | 118.50 | 113.30 | 0.42% | 1,086,592 |
| Jun 20, 2025 | 117.50 | 118.00 | 116.50 | 118.00 | 112.82 | - | 1,304,846 |
| Jun 19, 2025 | 120.50 | 120.50 | 118.00 | 118.00 | 112.82 | -2.48% | 1,349,953 |
| Jun 18, 2025 | 122.50 | 122.50 | 120.50 | 121.00 | 115.69 | -0.82% | 1,162,125 |
| Jun 17, 2025 | 122.50 | 123.50 | 121.50 | 122.00 | 116.65 | -0.41% | 879,575 |
| Jun 16, 2025 | 122.50 | 122.50 | 121.00 | 122.50 | 117.12 | - | 545,895 |
| Jun 13, 2025 | 121.50 | 122.50 | 121.00 | 122.50 | 117.12 | - | 468,042 |
| Jun 12, 2025 | 121.50 | 123.00 | 121.50 | 122.50 | 117.12 | 0.82% | 339,888 |
| Jun 11, 2025 | 120.50 | 122.00 | 120.50 | 121.50 | 116.17 | 0.83% | 455,511 |
| Jun 10, 2025 | 120.00 | 121.00 | 119.00 | 120.50 | 115.21 | 1.26% | 474,317 |
| Jun 9, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 113.78 | - | 225,381 |
| Jun 6, 2025 | 117.50 | 119.50 | 117.50 | 119.00 | 113.78 | 0.42% | 266,945 |
| Jun 5, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 113.30 | 0.42% | 151,122 |
| Jun 4, 2025 | 117.50 | 118.00 | 117.00 | 118.00 | 112.82 | 0.43% | 339,346 |
| Jun 3, 2025 | 117.00 | 118.00 | 116.50 | 117.50 | 112.34 | 0.43% | 347,687 |
| Jun 2, 2025 | 118.00 | 118.00 | 116.50 | 117.00 | 111.87 | -1.27% | 690,443 |
| May 29, 2025 | 119.50 | 119.50 | 117.50 | 118.50 | 113.30 | - | 705,100 |
| May 28, 2025 | 119.00 | 119.50 | 117.50 | 118.50 | 113.30 | 0.42% | 437,617 |
| May 27, 2025 | 118.50 | 119.50 | 118.00 | 118.00 | 112.82 | -0.42% | 327,422 |
| May 26, 2025 | 118.00 | 119.00 | 117.50 | 118.50 | 113.30 | 0.42% | 344,503 |
| May 23, 2025 | 118.50 | 119.00 | 117.00 | 118.00 | 112.82 | -0.42% | 709,238 |