Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan · Delayed Price · Currency is TWD 108.00
+2.00 (1.89%)
Jun 25, 2026, 1:30 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 113.00 | 114.00 | 112.50 | 113.00 | 107.45 | - | 366,716 |
| May 25, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 107.45 | 0.89% | 344,310 |
| May 22, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 106.50 | -0.44% | 332,331 |
| May 21, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 106.97 | -0.44% | 540,316 |
| May 20, 2026 | 113.50 | 113.50 | 112.00 | 113.00 | 107.45 | - | 472,109 |
| May 19, 2026 | 111.50 | 113.50 | 111.00 | 113.00 | 107.45 | 1.80% | 479,834 |
| May 18, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 105.55 | -0.89% | 624,021 |
| May 15, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 106.50 | -0.88% | 773,623 |
| May 14, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 107.45 | - | 401,982 |
| May 13, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 107.45 | 0.44% | 360,365 |
| May 12, 2026 | 113.50 | 113.50 | 112.00 | 112.50 | 106.97 | -0.44% | 428,138 |
| May 11, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 107.45 | -0.88% | 402,125 |
| May 8, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 108.40 | 0.44% | 299,167 |
| May 7, 2026 | 113.50 | 114.50 | 113.00 | 113.50 | 107.92 | - | 582,296 |
| May 6, 2026 | 113.50 | 113.50 | 112.00 | 113.50 | 107.92 | 0.89% | 380,058 |
| May 5, 2026 | 113.00 | 113.00 | 112.00 | 112.50 | 106.97 | - | 384,993 |
| May 4, 2026 | 113.00 | 114.00 | 112.50 | 112.50 | 106.97 | -0.44% | 351,074 |
| Apr 30, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 107.45 | -1.31% | 459,676 |
| Apr 29, 2026 | 114.00 | 114.50 | 113.50 | 114.50 | 108.87 | 1.33% | 247,092 |
| Apr 28, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 107.45 | - | 170,720 |
| Apr 27, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 107.45 | -0.88% | 756,041 |
| Apr 24, 2026 | 115.00 | 115.50 | 114.00 | 114.00 | 108.40 | -0.87% | 530,196 |
| Apr 23, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 109.35 | -0.43% | 936,060 |
| Apr 22, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 109.82 | - | 385,644 |
| Apr 21, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 109.82 | - | 458,795 |
| Apr 20, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 109.82 | -0.86% | 575,476 |
| Apr 17, 2026 | 116.50 | 116.50 | 115.50 | 116.50 | 110.78 | - | 387,285 |
| Apr 16, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 110.78 | 0.87% | 449,702 |
| Apr 15, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 109.82 | - | 459,692 |