Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 108.00
0.00 (0.00%)
Aug 6, 2026, 1:30 PM CST
Taiwan Secom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 108.00 | 108.50 | 107.50 | 107.50 | - | -0.46% | 117,261 |
| Aug 5, 2026 | 108.50 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 534,357 |
| Aug 4, 2026 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | -0.91% | 413,281 |
| Aug 3, 2026 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 418,407 |
| Jul 31, 2026 | 110.50 | 112.50 | 109.00 | 109.00 | 109.00 | -1.80% | 1,396,193 |
| Jul 30, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 390,532 |
| Jul 29, 2026 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.45% | 1,184,746 |
| Jul 28, 2026 | 110.50 | 111.00 | 109.50 | 110.50 | 110.50 | - | 520,010 |
| Jul 27, 2026 | 111.00 | 111.00 | 109.50 | 110.50 | 110.50 | 0.45% | 386,641 |
| Jul 24, 2026 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | 1.38% | 773,008 |
| Jul 23, 2026 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.93% | 246,108 |
| Jul 22, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 383,441 |
| Jul 21, 2026 | 109.00 | 110.00 | 108.50 | 108.50 | 108.50 | -0.46% | 352,110 |
| Jul 20, 2026 | 109.50 | 111.50 | 109.00 | 109.00 | 109.00 | - | 1,930,351 |
| Jul 17, 2026 | 107.50 | 109.50 | 107.00 | 109.00 | 109.00 | 0.93% | 1,261,508 |
| Jul 16, 2026 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 0.93% | 502,105 |
| Jul 15, 2026 | 106.50 | 107.50 | 106.00 | 107.00 | 107.00 | 0.47% | 604,341 |
| Jul 14, 2026 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | -0.93% | 648,058 |
| Jul 13, 2026 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | - | 547,079 |
| Jul 9, 2026 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.90% | 673,373 |
| Jul 8, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 403,797 |
| Jul 7, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 903,022 |
| Jul 6, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 444,977 |
| Jul 3, 2026 | 105.50 | 107.50 | 105.50 | 107.00 | 107.00 | 1.90% | 943,872 |
| Jul 2, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | - | 507,417 |
| Jul 1, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 802,498 |
| Jun 30, 2026 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 418,462 |
| Jun 29, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.47% | 770,445 |
| Jun 26, 2026 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -2.31% | 1,097,192 |
| Jun 25, 2026 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 1.89% | 1,419,358 |
| Jun 24, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.90% | 3,151,219 |
| Jun 23, 2026 | 116.50 | 117.00 | 115.00 | 116.00 | 110.30 | -0.43% | 2,125,415 |
| Jun 22, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | 110.78 | -0.43% | 1,230,882 |
| Jun 18, 2026 | 117.50 | 118.50 | 116.50 | 117.00 | 111.25 | -0.43% | 1,088,780 |
| Jun 17, 2026 | 117.50 | 118.50 | 117.00 | 117.50 | 111.73 | -0.42% | 1,285,329 |
| Jun 16, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | 112.20 | -0.84% | 1,294,755 |
| Jun 15, 2026 | 122.00 | 123.00 | 118.50 | 119.00 | 113.15 | -2.46% | 1,822,708 |
| Jun 12, 2026 | 120.50 | 122.00 | 119.00 | 122.00 | 116.01 | 1.67% | 1,892,338 |
| Jun 11, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 114.10 | 1.27% | 805,056 |
| Jun 10, 2026 | 118.00 | 119.00 | 117.50 | 118.50 | 112.68 | 0.42% | 623,671 |
| Jun 9, 2026 | 116.50 | 118.00 | 116.50 | 118.00 | 112.20 | 1.29% | 657,276 |
| Jun 8, 2026 | 115.50 | 117.50 | 115.00 | 116.50 | 110.78 | - | 825,033 |
| Jun 5, 2026 | 117.00 | 118.00 | 116.50 | 116.50 | 110.78 | -0.43% | 711,449 |
| Jun 4, 2026 | 115.00 | 117.50 | 115.00 | 117.00 | 111.25 | 1.74% | 1,021,829 |
| Jun 3, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 109.35 | 0.44% | 592,371 |
| Jun 2, 2026 | 115.00 | 115.00 | 114.00 | 114.50 | 108.87 | -0.43% | 480,381 |
| Jun 1, 2026 | 114.00 | 115.00 | 113.50 | 115.00 | 109.35 | 0.88% | 831,291 |
| May 29, 2026 | 113.50 | 114.00 | 113.00 | 114.00 | 108.40 | 0.88% | 406,319 |
| May 28, 2026 | 114.50 | 114.50 | 112.50 | 113.00 | 107.45 | -0.88% | 440,397 |
| May 27, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 108.40 | 0.88% | 434,166 |