Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 107.00
+0.50 (0.47%)
Dec 23, 2025, 1:35 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 954,351 |
| Dec 18, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 781,658 |
| Dec 17, 2025 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | - | 381,589 |
| Dec 16, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 726,824 |
| Dec 15, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 356,850 |
| Dec 12, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | - | 214,042 |
| Dec 11, 2025 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 254,876 |
| Dec 10, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 472,099 |
| Dec 9, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | - | 351,758 |
| Dec 8, 2025 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 249,449 |
| Dec 5, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 279,212 |
| Dec 4, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 278,000 |
| Dec 3, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.47% | 406,409 |
| Dec 2, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.94% | 388,779 |
| Dec 1, 2025 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.84% | 507,501 |
| Nov 28, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 258,264 |
| Nov 27, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 155,619 |
| Nov 26, 2025 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 467,677 |
| Nov 25, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 282,683 |
| Nov 24, 2025 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.94% | 554,680 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | 486,425 |
| Nov 20, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.95% | 307,608 |
| Nov 19, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 308,755 |
| Nov 18, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 782,808 |
| Nov 17, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 673,259 |
| Nov 14, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 436,562 |
| Nov 13, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.93% | 235,693 |
| Nov 12, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | - | 307,339 |
| Nov 11, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 367,751 |
| Nov 10, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.46% | 289,190 |
| Nov 7, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 220,779 |
| Nov 6, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 754,158 |
| Nov 5, 2025 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | - | 909,920 |
| Nov 4, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 639,358 |
| Nov 3, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 446,530 |
| Oct 31, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 255,347 |
| Oct 30, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 480,714 |
| Oct 29, 2025 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | 0.46% | 583,310 |
| Oct 28, 2025 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -0.91% | 617,033 |
| Oct 27, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.35% | 459,764 |
| Oct 23, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | - | 298,893 |
| 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 |