Taiwan Secom Co., Ltd. (9917.TW) TAI

114.50

-0.5(-0.43%)

Updated at April 08 01:30PM

Currency In TWD

9917.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	116.5	114.5	114.5	116.5	114.5	628,254
April 07, 2026	-1	-1	115	-1	-1	0
April 02, 2026	116	115.5	115.5	116	114.5	482,975
April 01, 2026	114.5	115.5	115.5	116	114	1.15M
March 31, 2026	113	113.5	113.5	114	112.5	642,023
March 30, 2026	112.5	113	113	113.5	112.5	317,460
March 27, 2026	112.5	114	114	114.5	112.5	830,899
March 26, 2026	114	113.5	113.5	114.5	113.5	404,560
March 25, 2026	114.5	114	114	114.5	113	754,491
March 24, 2026	113	113	113	113	111.5	386,456
March 23, 2026	112	111.5	111.5	112.5	111.5	441,928
March 20, 2026	112.5	113.5	113.5	113.5	111.5	904,037
March 19, 2026	114	113	113	114.5	112	1.07M
March 18, 2026	114.5	114.5	114.5	115	114	482,699
March 17, 2026	115	113.5	113.5	115.5	113.5	1.03M
March 16, 2026	113	115	115	115	112.5	719,806
March 13, 2026	112	113	113	113.5	111.5	886,768
March 12, 2026	111.5	112.5	112.5	113	111.5	1.1M
March 11, 2026	109.5	111.5	111.5	114	109.5	3.05M
March 10, 2026	105	105	104.5	105.5	105	12,000
March 09, 2026	105	104	104	105	103.5	1.22M
March 06, 2026	105	106	106	106	105	331,417
March 05, 2026	105.5	105.5	105.5	106.5	105	577,358
March 04, 2026	106.5	105	105	106.5	105	21,000
March 03, 2026	107	107	107	107.5	106.5	450,360
March 02, 2026	106	107	107	107	105.5	559,216
February 26, 2026	106	106	106	106.5	105.5	687,005
February 25, 2026	105.5	106	106	106	105.5	411,795
February 24, 2026	106.5	105.5	105.5	106.5	105	736,643
February 23, 2026	106	106	106	106.5	106	587,904
February 11, 2026	106	105.5	105.5	106.5	105.5	624,846
February 10, 2026	105	106	106	106	105	469,817
February 09, 2026	105.5	105	105	105.5	104.5	697,634
February 06, 2026	105.5	105	105	105.5	104.5	906,810
February 05, 2026	105	105.5	105.5	105.5	105	481,176
February 04, 2026	105	105	105	105.5	105	355,062
February 03, 2026	105.5	105	105	106	105	411,780
February 02, 2026	106.5	105	105	106.5	105	824,861
January 30, 2026	106.5	106.5	106.5	106.5	105.5	1.28M
January 29, 2026	106.5	106	106	106.5	106	422,008
January 28, 2026	106	106.5	106.5	107	106	617,084
January 27, 2026	106	106	106	107	106	395,115
January 26, 2026	107	106	106	107	105.5	822,776
January 23, 2026	107	106.5	106.5	107.5	106	972,475
January 22, 2026	108	107	107	108.5	107	571,920
January 21, 2026	108	108	108	108	107.5	484,738
January 20, 2026	108.5	108	108	109.5	108	576,673
January 19, 2026	108	109	109	109.5	108	582,067
January 16, 2026	109.5	108	108	110	108	763,384
January 15, 2026	110	109.5	109.5	110.5	109.5	361,169
January 14, 2026	110	109.5	109.5	110	109	590,301
January 13, 2026	110.5	109.5	109.5	110.5	109.5	449,872
January 12, 2026	110	110	110	111	110	453,247
January 09, 2026	110	110	110	110.5	110	425,991
January 08, 2026	108.5	110	110	110.5	108.5	1.11M
January 07, 2026	108	108.5	108.5	109	108	332,489
January 06, 2026	108.5	108.5	108.5	109	108	536,982
January 05, 2026	108	108.5	108.5	108.5	107.5	459,912
January 02, 2026	108	108	108	109	108	253,118
December 31, 2025	107.5	108	108	108.5	107.5	266,136