Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 116.50
-0.50 (-0.43%)
Jun 5, 2026, 1:30 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 117.00 | 118.00 | 116.50 | 117.00 | - | - | 559,638 |
| Jun 4, 2026 | 115.00 | 117.50 | 115.00 | 117.00 | 117.00 | 1.74% | 1,021,829 |
| Jun 3, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 0.44% | 592,370 |
| Jun 2, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 480,381 |
| Jun 1, 2026 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 831,291 |
| May 29, 2026 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 406,319 |
| May 28, 2026 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -0.88% | 440,397 |
| May 27, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 434,166 |
| May 26, 2026 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 366,716 |
| May 25, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 344,310 |
| May 22, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 332,331 |
| May 21, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -0.44% | 540,316 |
| May 20, 2026 | 113.50 | 113.50 | 112.00 | 113.00 | 113.00 | - | 472,109 |
| May 19, 2026 | 111.50 | 113.50 | 111.00 | 113.00 | 113.00 | 1.80% | 479,834 |
| May 18, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.89% | 624,021 |
| May 15, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 773,623 |
| May 14, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | - | 401,982 |
| May 13, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.44% | 360,365 |
| May 12, 2026 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | -0.44% | 428,138 |
| May 11, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 402,125 |
| May 8, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 299,167 |
| May 7, 2026 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | - | 582,296 |
| May 6, 2026 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 0.89% | 380,058 |
| May 5, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 384,993 |
| May 4, 2026 | 113.00 | 114.00 | 112.50 | 112.50 | 112.50 | -0.44% | 351,074 |
| Apr 30, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -1.31% | 459,676 |
| Apr 29, 2026 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 1.33% | 247,092 |
| Apr 28, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 170,720 |
| Apr 27, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 756,041 |
| Apr 24, 2026 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 530,196 |
| Apr 23, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 936,060 |
| Apr 22, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 385,644 |
| Apr 21, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 458,795 |
| Apr 20, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | -0.86% | 575,476 |
| Apr 17, 2026 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | - | 387,285 |
| Apr 16, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.87% | 449,702 |
| Apr 15, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 459,692 |
| Apr 14, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 0.43% | 617,236 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 552,721 |
| Apr 10, 2026 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 0.87% | 314,454 |
| Apr 9, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 469,392 |
| Apr 8, 2026 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.43% | 697,076 |
| Apr 7, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 658,461 |
| Apr 2, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 484,619 |
| Apr 1, 2026 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.76% | 1,253,147 |
| Mar 31, 2026 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 0.44% | 642,485 |
| Mar 30, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | -0.88% | 365,192 |
| Mar 27, 2026 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 852,964 |
| Mar 26, 2026 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 452,026 |
| Mar 25, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | 0.88% | 754,491 |