Taiwan Secom Co., Ltd. (9917.TW) TAI
113.00
-1.5(-1.31%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
113.00
-1.5(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 105 | 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 | 0 | 106.5 | 105.5 | 624,846 |
| February 10, 2026 | 105 | 106 | 0 | 106 | 105 | 469,817 |
| February 09, 2026 | 105.5 | 105 | 0 | 105.5 | 104.5 | 697,634 |
| February 06, 2026 | 105.5 | 105 | 0 | 105.5 | 104.5 | 906,810 |
| February 05, 2026 | 105 | 105.5 | 0 | 105.5 | 105 | 481,176 |
| February 04, 2026 | 105 | 105 | 0 | 105.5 | 105 | 355,062 |
| February 03, 2026 | 105.5 | 105 | 0 | 106 | 105 | 411,780 |
| February 02, 2026 | 106.5 | 105 | 0 | 106.5 | 105 | 824,861 |
| January 30, 2026 | 106.5 | 106.5 | 0 | 106.5 | 105.5 | 1.28M |
| January 29, 2026 | 106.5 | 106 | 0 | 106.5 | 106 | 422,008 |
| January 28, 2026 | 106 | 106.5 | 0 | 107 | 106 | 617,084 |
| January 27, 2026 | 106 | 106 | 0 | 107 | 106 | 395,115 |
| January 26, 2026 | 107 | 106 | 0 | 107 | 105.5 | 822,776 |
| January 23, 2026 | 107 | 106.5 | 0 | 107.5 | 106 | 972,475 |
| January 22, 2026 | 108 | 107 | 0 | 108.5 | 107 | 571,920 |
| January 21, 2026 | 108 | 108 | 0 | 108 | 107.5 | 484,738 |
| January 20, 2026 | 108.5 | 108 | 0 | 109.5 | 108 | 576,673 |
| January 19, 2026 | 108 | 109 | 0 | 109.5 | 108 | 582,067 |
| January 16, 2026 | 109.5 | 108 | 0 | 110 | 108 | 763,384 |
| January 15, 2026 | 110 | 109.5 | 0 | 110.5 | 109.5 | 361,169 |
| January 14, 2026 | 110 | 109.5 | 0 | 110 | 109 | 590,301 |
| January 13, 2026 | 110.5 | 109.5 | 0 | 110.5 | 109.5 | 449,872 |
| January 12, 2026 | 110 | 110 | 0 | 111 | 110 | 453,247 |
| January 09, 2026 | 110 | 110 | 0 | 110.5 | 110 | 425,991 |
| January 08, 2026 | 108.5 | 110 | 0 | 110.5 | 108.5 | 1.11M |
| January 07, 2026 | 108 | 108.5 | 0 | 109 | 108 | 332,489 |
| January 06, 2026 | 108.5 | 108.5 | 0 | 109 | 108 | 536,982 |
| January 05, 2026 | 108 | 108.5 | 0 | 108.5 | 107.5 | 459,912 |
| January 02, 2026 | 108 | 108 | 0 | 109 | 108 | 253,118 |
| December 31, 2025 | 107.5 | 108 | 0 | 108.5 | 107.5 | 266,136 |
| December 30, 2025 | 108 | 107.5 | 0 | 108.5 | 107.5 | 341,370 |
| December 29, 2025 | 106.5 | 108 | 0 | 108 | 106.5 | 749,923 |
| December 26, 2025 | 107 | 106.5 | 0 | 107 | 106.5 | 657,116 |
| December 24, 2025 | 107.5 | 106.5 | 0 | 107.5 | 106.5 | 620,491 |
| December 23, 2025 | 107 | 107 | 0 | 108.5 | 107 | 801,504 |
| December 22, 2025 | 107 | 107 | 0 | 107.5 | 106.5 | 672,911 |
| December 19, 2025 | 106 | 106.5 | 0 | 107.5 | 106 | 954,351 |
| December 18, 2025 | 106.5 | 106 | 0 | 107 | 106 | 781,658 |
| December 17, 2025 | 107 | 106.5 | 0 | 107.5 | 106.5 | 381,589 |
| December 16, 2025 | 107 | 106.5 | 0 | 107 | 106 | 726,824 |
| December 15, 2025 | 107.5 | 107 | 0 | 108 | 107 | 356,850 |
| December 12, 2025 | 108.5 | 107.5 | 0 | 108.5 | 107.5 | 214,042 |