Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 112.50
+0.50 (0.45%)
Sep 1, 2025, 10:05 AM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 185,285 |
| Aug 28, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 434,152 |
| Aug 27, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 719,838 |
| Aug 26, 2025 | 112.50 | 113.00 | 112.50 | 112.50 | 112.50 | -0.44% | 270,722 |
| Aug 25, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 241,888 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -0.44% | 496,111 |
| Aug 21, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 289,994 |
| Aug 20, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.44% | 634,252 |
| Aug 19, 2025 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 401,076 |
| Aug 18, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.44% | 464,809 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 648,424 |
| Aug 14, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 1.31% | 274,023 |
| Aug 13, 2025 | 115.00 | 115.50 | 114.50 | 114.50 | 114.50 | 0.44% | 198,884 |
| Aug 12, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | - | 319,471 |
| Aug 11, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 706,587 |
| Aug 8, 2025 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | - | 416,483 |
| Aug 7, 2025 | 116.00 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 523,666 |
| Aug 6, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 642,502 |
| Aug 5, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | - | 497,977 |
| Aug 4, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 590,171 |
| Aug 1, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 356,916 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.87% | 833,781 |
| 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 |