Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 106.50
+1.50 (1.43%)
Mar 26, 2026, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 104.50 | 107.00 | 104.00 | 106.50 | 106.50 | 1.43% | 72,159 |
| Mar 25, 2026 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 14,347 |
| Mar 24, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | -0.48% | 24,002 |
| Mar 23, 2026 | 103.50 | 105.00 | 102.50 | 105.00 | 105.00 | -0.47% | 43,005 |
| Mar 20, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | -0.47% | 47,017 |
| Mar 19, 2026 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | - | 26,020 |
| Mar 18, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 108,000 |
| Mar 17, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.47% | 62,770 |
| Mar 16, 2026 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | - | 75,187 |
| Mar 13, 2026 | 104.00 | 106.50 | 104.00 | 106.50 | 106.50 | 0.47% | 39,010 |
| Mar 12, 2026 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.93% | 77,001 |
| Mar 11, 2026 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1.42% | 54,002 |
| Mar 10, 2026 | 103.50 | 106.50 | 103.50 | 105.50 | 105.50 | 2.93% | 72,798 |
| Mar 9, 2026 | 106.00 | 106.00 | 100.50 | 102.50 | 102.50 | -4.65% | 68,187 |
| Mar 6, 2026 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 43,150 |
| Mar 5, 2026 | 102.50 | 112.00 | 102.50 | 106.50 | 106.50 | 3.40% | 186,530 |
| Mar 4, 2026 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | -2.37% | 123,047 |
| Mar 3, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -2.76% | 68,212 |
| Mar 2, 2026 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 55,409 |
| Feb 26, 2026 | 109.00 | 109.00 | 106.50 | 109.00 | 109.00 | - | 221,118 |
| Feb 25, 2026 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 0.46% | 175,264 |
| Feb 24, 2026 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 0.46% | 288,332 |
| Feb 23, 2026 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | -0.46% | 163,324 |
| Feb 11, 2026 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 0.46% | 20,001 |
| Feb 10, 2026 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.47% | 34,401 |
| Feb 9, 2026 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 0.47% | 40,320 |
| Feb 6, 2026 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -3.17% | 101,155 |
| Feb 5, 2026 | 109.50 | 110.50 | 108.00 | 110.50 | 110.50 | 0.91% | 158,611 |
| Feb 4, 2026 | 109.50 | 112.00 | 107.50 | 109.50 | 109.50 | - | 371,341 |
| Feb 3, 2026 | 109.50 | 109.50 | 108.00 | 109.50 | 109.50 | - | 66,011 |
| Feb 2, 2026 | 108.00 | 109.50 | 106.50 | 109.50 | 109.50 | 1.39% | 77,033 |
| Jan 30, 2026 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | -0.46% | 35,404 |
| Jan 29, 2026 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | -0.46% | 50,552 |
| Jan 28, 2026 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | -0.46% | 236,714 |
| Jan 27, 2026 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | - | 179,289 |
| Jan 26, 2026 | 112.50 | 112.50 | 109.00 | 109.50 | 109.50 | -3.52% | 200,273 |
| Jan 23, 2026 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.44% | 170,453 |
| Jan 22, 2026 | 115.50 | 115.50 | 113.50 | 114.00 | 114.00 | -1.72% | 81,097 |
| Jan 21, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 167,356 |
| Jan 20, 2026 | 115.50 | 117.50 | 115.00 | 116.00 | 116.00 | - | 187,542 |
| Jan 19, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 347,833 |
| Jan 16, 2026 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 1.31% | 408,521 |
| Jan 15, 2026 | 111.50 | 114.50 | 109.50 | 114.50 | 114.50 | 3.15% | 274,900 |
| Jan 14, 2026 | 109.00 | 111.50 | 109.00 | 111.00 | 111.00 | 1.37% | 175,936 |
| Jan 13, 2026 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 0.46% | 133,144 |
| Jan 12, 2026 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | - | 122,543 |
| Jan 9, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 3.81% | 270,947 |
| Jan 8, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.47% | 101,063 |
| Jan 7, 2026 | 105.50 | 106.00 | 103.00 | 105.50 | 105.50 | - | 169,241 |
| Jan 6, 2026 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 1.44% | 117,968 |