Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 108.00
0.00 (0.00%)
Oct 30, 2026, 1:30 PM CST
Taiwan Secom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | - | 228,877 |
| Oct 29, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 286,913 |
| Oct 28, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 488,117 |
| Oct 27, 2026 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 1.40% | 1,123,451 |
| Oct 22, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 338,459 |
| Oct 21, 2026 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 346,501 |
| Oct 20, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 201,134 |
| Oct 19, 2026 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 330,872 |
| Oct 16, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | 310,190 |
| Oct 15, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.47% | 438,489 |
| Oct 14, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | -0.46% | 226,635 |
| Oct 13, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.47% | 322,076 |
| Oct 12, 2026 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 0.94% | 423,371 |
| Oct 8, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | - | 346,328 |
| Oct 7, 2026 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | - | 149,645 |
| Oct 6, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | - | 245,353 |
| Oct 5, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 365,930 |
| Oct 2, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 305,124 |
| Oct 1, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.95% | 204,764 |
| Sep 30, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | - | 321,080 |
| Sep 29, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 337,338 |
| Sep 24, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 96,786 |
| Sep 23, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 229,677 |
| Sep 22, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 349,315 |
| Sep 21, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 246,930 |
| Sep 18, 2026 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | 2.36% | 727,439 |
| Sep 17, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | - | 420,653 |
| Sep 16, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 391,351 |
| Sep 15, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 336,597 |
| Sep 14, 2026 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 287,227 |
| Sep 11, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | - | 274,676 |
| Sep 10, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 267,522 |
| Sep 9, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 324,933 |
| Sep 8, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | - | 260,810 |
| Sep 7, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | - | 339,043 |
| Sep 4, 2026 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 0.47% | 277,915 |
| Sep 3, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 225,552 |
| Sep 2, 2026 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 318,361 |
| Sep 1, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | - | 411,541 |
| Aug 31, 2026 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 0.27% | 858,688 |
| Aug 28, 2026 | 105.24 | 105.71 | 104.76 | 105.71 | 105.71 | - | 439,122 |
| Aug 27, 2026 | 105.71 | 106.19 | 105.24 | 105.71 | 105.71 | - | 328,856 |
| Aug 26, 2026 | 104.76 | 105.71 | 104.76 | 105.71 | 105.71 | 0.45% | 341,535 |
| Aug 25, 2026 | 104.76 | 105.71 | 104.76 | 105.24 | 105.24 | 0.45% | 183,946 |
| Aug 24, 2026 | 105.24 | 105.24 | 104.76 | 104.76 | 104.76 | -0.90% | 162,578 |
| Aug 21, 2026 | 104.76 | 105.71 | 104.29 | 105.71 | 105.71 | 0.91% | 541,826 |
| Aug 20, 2026 | 103.33 | 104.76 | 103.33 | 104.76 | 104.76 | 1.85% | 392,196 |
| Aug 19, 2026 | 103.33 | 103.81 | 102.86 | 102.86 | 102.86 | -0.46% | 249,573 |
| Aug 18, 2026 | 102.86 | 103.33 | 102.86 | 103.33 | 103.33 | - | 238,888 |
| Aug 17, 2026 | 102.38 | 103.33 | 102.38 | 103.33 | 103.33 | 0.93% | 235,825 |