Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 102.00
-1.50 (-1.45%)
Dec 5, 2025, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -1.45% | 145,000 |
| Dec 4, 2025 | 103.00 | 104.00 | 100.50 | 103.50 | 103.50 | -0.48% | 375,427 |
| Dec 3, 2025 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | -0.48% | 45,966 |
| Dec 2, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | - | 140,039 |
| Dec 1, 2025 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 403,272 |
| Nov 28, 2025 | 105.50 | 106.50 | 104.00 | 106.00 | 106.00 | 0.95% | 238,246 |
| Nov 27, 2025 | 102.00 | 105.50 | 100.00 | 105.00 | 105.00 | 2.44% | 210,612 |
| Nov 26, 2025 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 26,311 |
| Nov 25, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 26,067 |
| Nov 24, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 36,061 |
| Nov 21, 2025 | 102.00 | 102.00 | 99.50 | 101.50 | 101.50 | -1.93% | 120,586 |
| Nov 20, 2025 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | 0.49% | 130,302 |
| Nov 19, 2025 | 102.50 | 104.50 | 100.50 | 103.00 | 103.00 | 0.98% | 119,971 |
| Nov 18, 2025 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 0.49% | 40,362 |
| Nov 17, 2025 | 105.50 | 105.50 | 101.50 | 101.50 | 101.50 | -4.25% | 65,392 |
| Nov 14, 2025 | 104.00 | 107.00 | 101.50 | 106.00 | 106.00 | 2.42% | 103,031 |
| Nov 13, 2025 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | -0.48% | 84,157 |
| Nov 12, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 47,030 |
| Nov 11, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 23,005 |
| Nov 10, 2025 | 103.50 | 103.50 | 101.00 | 103.00 | 103.00 | -0.48% | 65,880 |
| Nov 7, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -1.43% | 30,891 |
| Nov 6, 2025 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | - | 72,211 |
| Nov 5, 2025 | 104.00 | 105.00 | 102.50 | 105.00 | 105.00 | 0.48% | 25,133 |
| Nov 4, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | - | 28,030 |
| Nov 3, 2025 | 104.50 | 106.50 | 104.50 | 104.50 | 104.50 | -1.42% | 24,064 |
| Oct 31, 2025 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 2.91% | 89,895 |
| Oct 30, 2025 | 102.00 | 103.50 | 100.00 | 103.00 | 103.00 | 0.49% | 117,204 |
| Oct 29, 2025 | 103.00 | 103.00 | 99.30 | 102.50 | 102.50 | - | 81,927 |
| Oct 28, 2025 | 103.00 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 48,299 |
| Oct 27, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 70,270 |
| Oct 23, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | - | 35,130 |
| Oct 22, 2025 | 104.50 | 105.50 | 103.00 | 104.50 | 104.50 | 0.48% | 45,350 |
| Oct 21, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 37,290 |
| Oct 20, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.43% | 83,351 |
| Oct 17, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -4.55% | 101,724 |
| Oct 16, 2025 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -1.79% | 155,363 |
| Oct 15, 2025 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 0.90% | 139,866 |
| Oct 14, 2025 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 219,981 |
| Oct 13, 2025 | 106.50 | 109.50 | 105.00 | 109.00 | 109.00 | - | 76,360 |
| Oct 9, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | -0.91% | 165,675 |
| Oct 8, 2025 | 110.50 | 111.50 | 108.50 | 110.00 | 110.00 | -1.79% | 105,735 |
| Oct 7, 2025 | 108.50 | 112.50 | 108.00 | 112.00 | 112.00 | 3.23% | 569,299 |
| Oct 3, 2025 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.93% | 108,599 |
| Oct 2, 2025 | 109.50 | 110.00 | 106.00 | 107.50 | 107.50 | -0.46% | 68,836 |
| Oct 1, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.26% | 88,693 |
| Sep 30, 2025 | 113.50 | 113.50 | 108.00 | 110.50 | 110.50 | 1.38% | 89,850 |
| Sep 26, 2025 | 108.50 | 109.50 | 106.00 | 109.00 | 109.00 | -0.91% | 96,034 |
| Sep 25, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 247,775 |
| Sep 24, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.89% | 205,153 |
| Sep 23, 2025 | 112.50 | 113.00 | 108.50 | 112.00 | 112.00 | - | 181,855 |