Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 111.00
+0.50 (0.45%)
Oct 23, 2025, 2:36 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | - | 271,676 |
| Oct 22, 2025 | 110.00 | 111.50 | 110.00 | 111.00 | 111.00 | 1.37% | 391,868 |
| Oct 21, 2025 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | 0.46% | 539,166 |
| Oct 20, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 325,488 |
| Oct 17, 2025 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | - | 534,891 |
| Oct 16, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 568,764 |
| Oct 15, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 915,578 |
| Oct 14, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 780,891 |
| Oct 13, 2025 | 110.00 | 110.50 | 108.00 | 109.00 | 109.00 | -0.91% | 906,775 |
| Oct 9, 2025 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | - | 248,073 |
| Oct 8, 2025 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.46% | 247,300 |
| Oct 7, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 939,823 |
| Oct 3, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -1.35% | 966,638 |
| Oct 2, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 301,884 |
| Oct 1, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 261,129 |
| Sep 30, 2025 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | - | 349,602 |
| Sep 29, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - | - |
| Sep 26, 2025 | 112.00 | 112.00 | 110.50 | 111.50 | 111.50 | -0.45% | 560,655 |
| Sep 25, 2025 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | - | 176,633 |
| Sep 24, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 228,364 |
| Sep 23, 2025 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 626,964 |
| Sep 22, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | - | 188,071 |
| Sep 19, 2025 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | - | 972,856 |
| Sep 18, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 553,121 |
| Sep 17, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 511,222 |
| Sep 16, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 484,147 |
| Sep 15, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 276,211 |
| Sep 12, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 374,583 |
| Sep 11, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 278,190 |
| Sep 10, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | -0.44% | 249,431 |
| Sep 9, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 273,689 |
| Sep 8, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 146,574 |
| Sep 5, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.44% | 279,562 |
| Sep 4, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.90% | 180,088 |
| Sep 3, 2025 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | -0.45% | 323,606 |
| Sep 2, 2025 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 252,333 |
| Sep 1, 2025 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 347,343 |
| 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 |