Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 105.50
-1.00 (-0.94%)
Sep 8, 2026, 12:09 PM CST
Securitag Assembly Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.39% | 30,089 |
| Sep 4, 2026 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 3.35% | 37,217 |
| Sep 3, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -1.88% | 67,315 |
| Sep 2, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | - | 26,888 |
| Sep 1, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 48,417 |
| Aug 31, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | - | 34,266 |
| Aug 28, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | - | 31,117 |
| Aug 27, 2026 | 107.00 | 107.50 | 105.50 | 106.00 | 106.00 | -0.93% | 34,146 |
| Aug 26, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 20,010 |
| Aug 25, 2026 | 108.00 | 108.50 | 105.50 | 108.00 | 108.00 | -0.92% | 53,059 |
| Aug 24, 2026 | 108.50 | 110.00 | 108.00 | 109.00 | 109.00 | -0.46% | 21,018 |
| Aug 21, 2026 | 109.50 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 17,010 |
| Aug 20, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 44,496 |
| Aug 19, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.73% | 61,224 |
| Aug 18, 2026 | 110.00 | 111.50 | 107.00 | 110.00 | 110.00 | - | 50,358 |
| Aug 17, 2026 | 109.00 | 110.00 | 106.50 | 110.00 | 110.00 | 0.92% | 65,003 |
| Aug 14, 2026 | 109.00 | 109.00 | 106.50 | 109.00 | 109.00 | -0.91% | 45,705 |
| Aug 13, 2026 | 113.00 | 113.00 | 108.50 | 110.00 | 110.00 | -1.79% | 99,021 |
| Aug 12, 2026 | 111.50 | 112.00 | 110.50 | 112.00 | 112.00 | 0.90% | 42,499 |
| Aug 11, 2026 | 113.00 | 113.00 | 110.50 | 111.00 | 111.00 | -2.63% | 61,566 |
| Aug 10, 2026 | 118.50 | 118.50 | 114.00 | 114.00 | 114.00 | -3.80% | 79,131 |
| Aug 7, 2026 | 120.00 | 120.00 | 116.00 | 118.50 | 118.50 | - | 87,120 |
| Aug 6, 2026 | 114.00 | 118.50 | 112.00 | 118.50 | 118.50 | 3.49% | 90,026 |
| Aug 5, 2026 | 112.00 | 115.50 | 112.00 | 114.50 | 114.50 | 4.09% | 97,615 |
| Aug 4, 2026 | 111.50 | 115.00 | 110.00 | 110.00 | 110.00 | -1.43% | 135,254 |
| Aug 3, 2026 | 111.00 | 115.00 | 111.00 | 114.00 | 111.60 | 1.79% | 145,143 |
| Jul 31, 2026 | 109.50 | 113.00 | 109.00 | 112.00 | 109.64 | 4.67% | 120,730 |
| Jul 30, 2026 | 107.00 | 109.50 | 105.50 | 107.00 | 104.75 | 0.47% | 97,402 |
| Jul 29, 2026 | 114.00 | 114.00 | 102.50 | 106.50 | 104.26 | -4.91% | 273,521 |
| Jul 28, 2026 | 114.00 | 115.50 | 111.00 | 112.00 | 109.64 | -5.08% | 160,826 |
| Jul 27, 2026 | 120.00 | 121.00 | 116.50 | 118.00 | 115.52 | -2.48% | 74,407 |
| Jul 24, 2026 | 121.00 | 124.50 | 119.00 | 121.00 | 118.45 | -1.22% | 130,385 |
| Jul 23, 2026 | 119.00 | 123.00 | 118.00 | 122.50 | 119.92 | 3.38% | 75,205 |
| Jul 22, 2026 | 118.50 | 120.00 | 118.50 | 118.50 | 116.01 | 0.42% | 81,511 |
| Jul 21, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 115.52 | 2.16% | 43,355 |
| Jul 20, 2026 | 116.00 | 117.00 | 113.50 | 115.50 | 113.07 | - | 58,842 |
| Jul 17, 2026 | 122.00 | 122.00 | 114.00 | 115.50 | 113.07 | -6.48% | 301,162 |
| Jul 16, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 120.90 | - | 52,227 |
| Jul 15, 2026 | 126.00 | 126.00 | 120.00 | 123.50 | 120.90 | -1.98% | 326,171 |
| Jul 14, 2026 | 129.50 | 129.50 | 122.00 | 126.00 | 123.35 | -3.82% | 196,797 |
| Jul 13, 2026 | 136.00 | 136.50 | 129.50 | 131.00 | 128.24 | -3.32% | 78,416 |
| Jul 9, 2026 | 134.50 | 135.50 | 134.00 | 135.50 | 132.65 | 0.37% | 38,408 |
| Jul 8, 2026 | 134.00 | 135.00 | 132.00 | 135.00 | 132.16 | 1.12% | 37,552 |
| Jul 7, 2026 | 133.50 | 134.00 | 132.00 | 133.50 | 130.69 | -0.74% | 38,047 |
| Jul 6, 2026 | 134.00 | 138.00 | 133.50 | 134.50 | 131.67 | 0.37% | 197,838 |
| Jul 3, 2026 | 131.50 | 134.00 | 129.50 | 134.00 | 131.18 | 1.90% | 83,623 |
| Jul 2, 2026 | 128.50 | 131.50 | 127.50 | 131.50 | 128.73 | 0.77% | 57,286 |
| Jul 1, 2026 | 132.50 | 133.50 | 130.50 | 130.50 | 127.75 | -1.14% | 201,235 |
| Jun 30, 2026 | 130.50 | 132.00 | 129.50 | 132.00 | 129.22 | 1.54% | 44,733 |
| Jun 29, 2026 | 130.00 | 130.00 | 128.50 | 130.00 | 127.26 | 0.39% | 44,327 |