Taiwan Secom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	391,128
Sep 15, 2026	106.00	106.00	105.50	106.00	106.00	-0.47%	334,954
Sep 14, 2026	105.50	106.50	105.00	106.50	106.50	0.95%	286,821
Sep 11, 2026	105.50	106.00	105.50	105.50	105.50	-	273,476
Sep 10, 2026	106.00	106.00	105.50	105.50	105.50	-0.47%	267,322
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	-	260,775
Sep 7, 2026	107.00	107.00	106.50	106.50	106.50	-	335,273
Sep 4, 2026	106.50	106.50	106.00	106.50	106.50	0.47%	276,277
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	-	316,571
Sep 1, 2026	105.50	107.00	105.50	106.00	106.00	-	411,333
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
Aug 14, 2026	102.86	102.86	102.38	102.38	102.38	-	198,607
Aug 13, 2026	102.86	103.33	102.38	102.38	102.38	-	220,040
Aug 12, 2026	102.38	102.86	102.38	102.38	102.38	-	143,306
Aug 11, 2026	102.38	102.86	102.38	102.38	102.38	-	268,024
Aug 10, 2026	103.33	103.33	101.91	102.38	102.38	-0.46%	299,002
Aug 7, 2026	102.38	103.33	102.38	102.86	102.86	-	242,441
Aug 6, 2026	102.86	103.33	102.38	102.86	102.86	-	288,671
Aug 5, 2026	103.33	103.33	102.38	102.86	102.86	-0.46%	561,074
Aug 4, 2026	102.86	103.81	102.86	103.33	103.33	-0.91%	433,945
Aug 3, 2026	103.81	104.76	103.33	104.29	104.29	0.46%	439,327
Jul 31, 2026	105.24	107.14	103.81	103.81	103.81	-1.80%	1,466,002
Jul 30, 2026	105.71	105.71	104.76	105.71	105.71	-	459,957
Jul 29, 2026	105.71	105.71	103.81	105.71	105.71	0.45%	1,244,932
Jul 28, 2026	105.24	105.71	104.29	105.24	105.24	-	546,010
Jul 27, 2026	105.71	105.71	104.29	105.24	105.24	0.45%	406,508
Jul 24, 2026	103.81	105.24	102.86	104.76	104.76	1.38%	813,046
Jul 23, 2026	102.86	103.33	102.38	103.33	103.33	0.93%	259,495
Jul 22, 2026	103.33	103.81	102.38	102.38	102.38	-0.92%	402,880
Jul 21, 2026	103.81	104.76	103.33	103.33	103.33	-0.46%	369,715
Jul 20, 2026	104.29	106.19	103.81	103.81	103.81	-	2,027,144
Jul 17, 2026	102.38	104.29	101.91	103.81	103.81	0.93%	1,324,583
Jul 16, 2026	101.91	102.86	101.43	102.86	102.86	0.93%	527,210
Jul 15, 2026	101.43	102.38	100.95	101.91	101.90	0.47%	634,558
Jul 14, 2026	102.38	102.38	100.00	101.43	101.43	-0.93%	680,460
Jul 13, 2026	102.86	102.86	100.95	102.38	102.38	-	574,432
Jul 9, 2026	100.95	102.38	100.48	102.38	102.38	1.90%	707,041