Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 106.50
-5.50 (-4.91%)
Jul 29, 2026, 1:30 PM CST
Securitag Assembly Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 114.00 | 114.00 | 102.50 | 106.50 | 106.50 | -4.91% | 273,521 |
| Jul 28, 2026 | 114.00 | 115.50 | 111.00 | 112.00 | 112.00 | -5.08% | 160,826 |
| Jul 27, 2026 | 120.00 | 121.00 | 116.50 | 118.00 | 118.00 | -2.48% | 74,407 |
| Jul 24, 2026 | 121.00 | 124.50 | 119.00 | 121.00 | 121.00 | -1.22% | 130,385 |
| Jul 23, 2026 | 119.00 | 123.00 | 118.00 | 122.50 | 122.50 | 3.38% | 75,205 |
| Jul 22, 2026 | 118.50 | 120.00 | 118.50 | 118.50 | 118.50 | 0.42% | 81,511 |
| Jul 21, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 2.16% | 43,355 |
| Jul 20, 2026 | 116.00 | 117.00 | 113.50 | 115.50 | 115.50 | - | 58,842 |
| Jul 17, 2026 | 122.00 | 122.00 | 114.00 | 115.50 | 115.50 | -6.48% | 301,162 |
| Jul 16, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | - | 52,227 |
| Jul 15, 2026 | 126.00 | 126.00 | 120.00 | 123.50 | 123.50 | -1.98% | 326,171 |
| Jul 14, 2026 | 129.50 | 129.50 | 122.00 | 126.00 | 126.00 | -3.82% | 196,797 |
| Jul 13, 2026 | 136.00 | 136.50 | 129.50 | 131.00 | 131.00 | -3.32% | 78,416 |
| Jul 9, 2026 | 134.50 | 135.50 | 134.00 | 135.50 | 135.50 | 0.37% | 38,408 |
| Jul 8, 2026 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.12% | 37,552 |
| Jul 7, 2026 | 133.50 | 134.00 | 132.00 | 133.50 | 133.50 | -0.74% | 38,047 |
| Jul 6, 2026 | 134.00 | 138.00 | 133.50 | 134.50 | 134.50 | 0.37% | 197,838 |
| Jul 3, 2026 | 131.50 | 134.00 | 129.50 | 134.00 | 134.00 | 1.90% | 83,623 |
| Jul 2, 2026 | 128.50 | 131.50 | 127.50 | 131.50 | 131.50 | 0.77% | 57,286 |
| Jul 1, 2026 | 132.50 | 133.50 | 130.50 | 130.50 | 130.50 | -1.14% | 201,235 |
| Jun 30, 2026 | 130.50 | 132.00 | 129.50 | 132.00 | 132.00 | 1.54% | 44,733 |
| Jun 29, 2026 | 130.00 | 130.00 | 128.50 | 130.00 | 130.00 | 0.39% | 44,327 |
| Jun 26, 2026 | 130.00 | 131.00 | 126.00 | 129.50 | 129.50 | -1.52% | 103,053 |
| Jun 25, 2026 | 131.00 | 132.50 | 130.00 | 131.50 | 131.50 | 0.77% | 49,421 |
| Jun 24, 2026 | 129.00 | 130.50 | 127.00 | 130.50 | 130.50 | 0.77% | 39,121 |
| Jun 23, 2026 | 133.00 | 133.00 | 129.00 | 129.50 | 129.50 | -2.26% | 59,197 |
| Jun 22, 2026 | 133.50 | 134.00 | 130.50 | 132.50 | 132.50 | 0.38% | 99,308 |
| Jun 18, 2026 | 129.50 | 132.50 | 129.50 | 132.00 | 132.00 | 2.72% | 84,334 |
| Jun 17, 2026 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | -0.39% | 62,222 |
| Jun 16, 2026 | 134.00 | 134.50 | 128.50 | 129.00 | 129.00 | -4.09% | 177,983 |
| Jun 15, 2026 | 133.00 | 137.00 | 133.00 | 134.50 | 134.50 | 1.13% | 82,179 |
| Jun 12, 2026 | 133.50 | 135.00 | 128.00 | 133.00 | 133.00 | 0.38% | 108,913 |
| Jun 11, 2026 | 132.50 | 132.50 | 127.50 | 132.50 | 132.50 | 0.38% | 88,549 |
| Jun 10, 2026 | 138.50 | 139.50 | 130.50 | 132.00 | 132.00 | -5.71% | 210,385 |
| Jun 9, 2026 | 135.50 | 141.00 | 133.00 | 140.00 | 140.00 | 5.26% | 141,323 |
| Jun 8, 2026 | 126.50 | 135.00 | 126.50 | 133.00 | 133.00 | -5.34% | 188,561 |
| Jun 5, 2026 | 138.00 | 141.50 | 134.00 | 140.50 | 140.50 | 1.44% | 187,473 |
| Jun 4, 2026 | 139.00 | 140.50 | 137.00 | 138.50 | 138.50 | -2.12% | 156,786 |
| Jun 3, 2026 | 140.50 | 142.50 | 136.50 | 141.50 | 141.50 | 1.07% | 214,820 |
| Jun 2, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 119,286 |
| Jun 1, 2026 | 142.50 | 142.50 | 136.00 | 141.00 | 141.00 | -1.05% | 140,087 |
| May 29, 2026 | 148.00 | 150.00 | 140.50 | 142.50 | 142.50 | -2.40% | 223,485 |
| May 28, 2026 | 145.50 | 152.50 | 141.50 | 146.00 | 146.00 | 1.04% | 470,559 |
| May 27, 2026 | 147.00 | 147.00 | 141.00 | 144.50 | 144.50 | -1.37% | 190,681 |
| May 26, 2026 | 145.50 | 147.50 | 141.50 | 146.50 | 146.50 | 1.03% | 354,638 |
| May 25, 2026 | 137.50 | 145.00 | 137.50 | 145.00 | 145.00 | 9.43% | 566,556 |
| May 22, 2026 | 130.50 | 135.00 | 129.00 | 132.50 | 132.50 | 1.92% | 234,426 |
| May 21, 2026 | 125.50 | 135.00 | 124.50 | 130.00 | 130.00 | 4.00% | 277,784 |
| May 20, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | -0.40% | 139,540 |
| May 19, 2026 | 125.50 | 127.50 | 123.50 | 125.50 | 125.50 | - | 96,316 |