Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 138.00
+10.50 (8.24%)
May 8, 2026, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 131.00 | 140.00 | 128.50 | 138.00 | 138.00 | 8.24% | 1,359,393 |
| May 7, 2026 | 119.00 | 130.00 | 117.00 | 127.50 | 127.50 | 7.59% | 946,897 |
| May 6, 2026 | 116.00 | 120.00 | 113.50 | 118.50 | 118.50 | 1.72% | 154,451 |
| May 5, 2026 | 115.00 | 117.50 | 115.00 | 116.50 | 116.50 | 0.87% | 77,573 |
| May 4, 2026 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -0.86% | 53,005 |
| Apr 30, 2026 | 118.00 | 118.50 | 115.50 | 116.50 | 116.50 | -1.27% | 38,101 |
| Apr 29, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1.72% | 56,283 |
| Apr 28, 2026 | 113.50 | 116.00 | 111.50 | 116.00 | 116.00 | 4.50% | 76,311 |
| Apr 27, 2026 | 115.00 | 115.00 | 108.00 | 111.00 | 111.00 | -3.48% | 167,095 |
| Apr 24, 2026 | 118.50 | 119.00 | 114.50 | 115.00 | 115.00 | -2.95% | 121,124 |
| Apr 23, 2026 | 121.00 | 121.50 | 114.00 | 118.50 | 118.50 | -2.07% | 221,762 |
| Apr 22, 2026 | 122.50 | 122.50 | 117.00 | 121.00 | 121.00 | -1.63% | 323,251 |
| Apr 21, 2026 | 125.50 | 126.50 | 122.00 | 123.00 | 123.00 | -2.38% | 165,371 |
| Apr 20, 2026 | 123.50 | 127.00 | 122.50 | 126.00 | 126.00 | 2.86% | 253,903 |
| Apr 17, 2026 | 121.00 | 122.50 | 117.50 | 122.50 | 122.50 | 1.24% | 355,472 |
| Apr 16, 2026 | 109.50 | 121.00 | 108.00 | 121.00 | 121.00 | 10.00% | 374,577 |
| Apr 15, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 75,173 |
| Apr 14, 2026 | 108.00 | 109.50 | 107.00 | 109.00 | 109.00 | - | 47,698 |
| Apr 13, 2026 | 108.00 | 109.00 | 107.50 | 109.00 | 109.00 | 0.93% | 52,496 |
| Apr 10, 2026 | 106.50 | 109.50 | 106.00 | 108.00 | 108.00 | 4.85% | 149,056 |
| Apr 9, 2026 | 102.50 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 204,106 |
| Apr 8, 2026 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 25,005 |
| Apr 7, 2026 | 103.50 | 103.50 | 100.50 | 102.50 | 102.50 | - | 1,037,000 |
| Apr 2, 2026 | 103.50 | 104.50 | 102.50 | 102.50 | 102.50 | -1.91% | 36,050 |
| Apr 1, 2026 | 103.50 | 106.00 | 103.50 | 104.50 | 104.50 | 1.95% | 51,044 |
| Mar 31, 2026 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | -2.38% | 64,269 |
| Mar 30, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 38,687 |
| Mar 27, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | -0.47% | 12,030 |
| 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 |