Taiwan Secom Co., Ltd.(TW:9917)
NT$105.50+0.00 (+0.48%)
TW:9917
Taiwan Secom Co., Ltd. historical prices
NT$105.50
At close:+0.00 (+0.48%)
Taiwan Secom Co., Ltd. (9917) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 105.50 | 106.00 | 104.50 | 105.50 | 105.50 | +0.48% | 596,109 | 1.78 |
| Nov 09, 2026 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | +0.48% | 402,028 | 1.21 |
| Nov 06, 2026 | 104.50 | 105.50 | 102.00 | 105.00 | 105.00 | -0.94% | 954,542 | 2.98 |
| Nov 05, 2026 | 107.00 | 108.00 | 105.50 | 106.00 | 106.00 | -0.47% | 745,253 | 2.38 |
| Nov 04, 2026 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.84% | 700,001 | 2.29 |
| Nov 03, 2026 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 391,904 | 1.29 |
| Nov 02, 2026 | 108.50 | 109.50 | 108.50 | 109.50 | 109.50 | +1.39% | 406,462 | 1.33 |
| Oct 30, 2026 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 229,816 | 0.74 |
| Oct 29, 2026 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | +0.47% | 286,913 | 0.92 |
| Oct 28, 2026 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 488,117 | 1.49 |
| Oct 27, 2026 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | +1.40% | 1,123,451 | 3.54 |
| Oct 26, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | +0.47% | 338,459 | 0.98 |
| Oct 21, 2026 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 346,501 | 0.98 |
| Oct 20, 2026 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | +0.00% | 201,134 | 0.57 |
| Oct 19, 2026 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | -0.46% | 330,872 | 0.93 |
| Oct 16, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 310,190 | 0.87 |
| Oct 15, 2026 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | +0.47% | 438,489 | 1.15 |
| Oct 14, 2026 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | -0.46% | 226,635 | 0.57 |
| Oct 13, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | +0.47% | 322,076 | 0.80 |
| Oct 12, 2026 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | +0.94% | 423,371 | 1.04 |
| Oct 09, 2026 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 106.00 | 106.50 | 106.00 | 106.50 | 106.50 | +0.00% | 346,328 | 0.82 |
| Oct 07, 2026 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | +0.00% | 149,645 | 0.36 |
| Oct 06, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | +0.00% | 245,353 | 0.58 |
| Oct 05, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | +0.47% | 365,930 | 0.86 |
| Oct 02, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 305,124 | 0.70 |
| Oct 01, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | +0.95% | 204,764 | 0.46 |
| Sep 30, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | +0.00% | 321,080 | 0.71 |
| Sep 29, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 337,338 | 0.74 |
| Sep 28, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 96,786 | 0.20 |
| Sep 23, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | +0.47% | 229,677 | 0.46 |
| Sep 22, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 349,315 | 0.67 |
| Sep 21, 2026 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | -1.84% | 246,930 | 0.43 |
| Sep 18, 2026 | 106.50 | 108.50 | 106.00 | 108.50 | 108.50 | +2.36% | 727,439 | 1.23 |
| Sep 17, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | +0.00% | 420,653 | 0.69 |
| Sep 16, 2026 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | +0.00% | 391,351 | 0.65 |
| Sep 15, 2026 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 336,597 | 0.55 |
| Sep 14, 2026 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | +0.95% | 287,227 | 0.46 |
| Sep 11, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | +0.00% | 274,676 | 0.42 |
| Sep 10, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 267,522 | 0.40 |
| Sep 09, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 324,933 | 0.46 |
| Sep 08, 2026 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | +0.00% | 260,810 | 0.37 |
| Sep 07, 2026 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | +0.00% | 339,043 | 0.48 |
| Sep 04, 2026 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | +0.47% | 277,915 | 0.39 |
| Sep 03, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | +0.00% | 225,552 | 0.31 |
| Sep 02, 2026 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | +0.00% | 318,361 | 0.43 |
