Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 106.00
+3.00 (2.91%)
Dec 31, 2025, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 101.50 | 106.00 | 99.80 | 106.00 | 106.00 | 2.91% | 364,288 |
| Dec 30, 2025 | 102.50 | 104.00 | 100.00 | 103.00 | 103.00 | - | 306,112 |
| Dec 29, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.48% | 53,033 |
| Dec 26, 2025 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | - | 18,100 |
| Dec 24, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 112,110 |
| Dec 23, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | - | 44,000 |
| Dec 22, 2025 | 102.50 | 103.50 | 100.50 | 102.00 | 102.00 | - | 78,039 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 61,275 |
| Dec 18, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -2.40% | 52,787 |
| Dec 17, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 24,060 |
| Dec 16, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 0.48% | 13,083 |
| Dec 15, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 0.98% | 17,003 |
| Dec 12, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | - | 26,097 |
| Dec 11, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | - | 16,580 |
| Dec 10, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 35,027 |
| Dec 9, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 29,043 |
| Dec 8, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 14,100 |
| 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 |