Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan
· Delayed Price · Currency is TWD 107.50
+0.50 (0.47%)
At close: Dec 5, 2025
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 279,212 |
| Dec 4, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 278,000 |
| Dec 3, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.47% | 406,409 |
| Dec 2, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 0.94% | 388,779 |
| Dec 1, 2025 | 108.00 | 109.00 | 106.50 | 106.50 | 106.50 | -1.84% | 507,501 |
| Nov 28, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 258,264 |
| Nov 27, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 108.00 | -0.46% | 155,619 |
| Nov 26, 2025 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.40% | 467,677 |
| Nov 25, 2025 | 107.50 | 107.50 | 106.50 | 107.00 | 107.00 | -0.47% | 282,683 |
| Nov 24, 2025 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.94% | 554,680 |
| Nov 21, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | 486,425 |
| Nov 20, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.95% | 307,608 |
| Nov 19, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 308,755 |
| Nov 18, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 782,808 |
| Nov 17, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.93% | 673,259 |
| Nov 14, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 436,562 |
| Nov 13, 2025 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 0.93% | 235,693 |
| Nov 12, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | - | 307,339 |
| Nov 11, 2025 | 108.50 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 367,751 |
| Nov 10, 2025 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | -0.46% | 289,190 |
| Nov 7, 2025 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | -0.46% | 220,779 |
| Nov 6, 2025 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 754,158 |
| Nov 5, 2025 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | - | 909,920 |
| Nov 4, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 639,358 |
| Nov 3, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 446,530 |
| Oct 31, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.46% | 255,347 |
| Oct 30, 2025 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 480,714 |
| Oct 29, 2025 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | 0.46% | 583,310 |
| Oct 28, 2025 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -0.91% | 617,033 |
| Oct 27, 2025 | 111.50 | 111.50 | 109.50 | 109.50 | 109.50 | -1.35% | 459,764 |
| Oct 23, 2025 | 110.50 | 111.50 | 110.50 | 111.00 | 111.00 | - | 298,893 |
| Oct 22, 2025 | 110.00 | 111.50 | 110.00 | 111.00 | 111.00 | 1.37% | 391,868 |
| Oct 21, 2025 | 109.50 | 110.50 | 109.50 | 109.50 | 109.50 | 0.46% | 539,166 |
| Oct 20, 2025 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 325,488 |
| Oct 17, 2025 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | - | 534,891 |
| Oct 16, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 568,764 |
| Oct 15, 2025 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -0.92% | 915,578 |
| Oct 14, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.46% | 780,891 |
| Oct 13, 2025 | 110.00 | 110.50 | 108.00 | 109.00 | 109.00 | -0.91% | 906,775 |
| Oct 9, 2025 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | - | 248,073 |
| Oct 8, 2025 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | 0.46% | 247,300 |
| Oct 7, 2025 | 110.50 | 110.50 | 109.00 | 109.50 | 109.50 | -0.45% | 939,823 |
| Oct 3, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -1.35% | 966,638 |
| Oct 2, 2025 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 0.45% | 301,884 |
| Oct 1, 2025 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.45% | 261,129 |
| Sep 30, 2025 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | - | 349,602 |
| Sep 26, 2025 | 112.00 | 112.00 | 110.50 | 111.50 | 111.50 | -0.45% | 560,655 |
| Sep 25, 2025 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | - | 176,633 |
| Sep 24, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 228,364 |
| Sep 23, 2025 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 626,964 |
| Sep 22, 2025 | 112.50 | 112.50 | 112.00 | 112.00 | 112.00 | - | 188,071 |
| Sep 19, 2025 | 112.50 | 113.50 | 112.00 | 112.00 | 112.00 | - | 972,856 |
| Sep 18, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 553,121 |
| Sep 17, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.44% | 511,222 |
| Sep 16, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 484,147 |
| Sep 15, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 276,211 |
| Sep 12, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 374,583 |
| Sep 11, 2025 | 113.00 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 278,190 |
| Sep 10, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | -0.44% | 249,431 |
| Sep 9, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 273,689 |
| Sep 8, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 146,574 |
| Sep 5, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.44% | 279,562 |
| Sep 4, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.90% | 180,088 |
| Sep 3, 2025 | 112.00 | 112.00 | 111.50 | 111.50 | 111.50 | -0.45% | 323,606 |
| Sep 2, 2025 | 111.50 | 112.50 | 111.50 | 112.00 | 112.00 | 0.45% | 252,333 |
| Sep 1, 2025 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -0.45% | 347,343 |
| Aug 29, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 185,285 |
| Aug 28, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | - | 434,152 |
| Aug 27, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.44% | 719,838 |
| Aug 26, 2025 | 112.50 | 113.00 | 112.50 | 112.50 | 112.50 | -0.44% | 270,722 |
| Aug 25, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 241,888 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.00 | 112.50 | 112.50 | -0.44% | 496,111 |
| Aug 21, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 289,994 |
| Aug 20, 2025 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.44% | 634,252 |
| Aug 19, 2025 | 114.50 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 401,076 |
| Aug 18, 2025 | 114.50 | 115.00 | 113.50 | 114.00 | 114.00 | -0.44% | 464,809 |
| Aug 15, 2025 | 116.50 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 648,424 |
| Aug 14, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 1.31% | 274,023 |
| Aug 13, 2025 | 115.00 | 115.50 | 114.50 | 114.50 | 114.50 | 0.44% | 198,884 |
| Aug 12, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | - | 319,471 |
| Aug 11, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | 706,587 |
| Aug 8, 2025 | 115.50 | 116.50 | 115.50 | 115.50 | 115.50 | - | 416,483 |
| Aug 7, 2025 | 116.00 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | 523,666 |
| Aug 6, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.31% | 642,502 |
| Aug 5, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | - | 497,977 |
| Aug 4, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 0.44% | 590,171 |
| Aug 1, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 356,916 |
| Jul 31, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.87% | 833,781 |
| Jul 30, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 517,205 |
| Jul 29, 2025 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 599,618 |
| Jul 28, 2025 | 113.50 | 114.00 | 113.00 | 113.00 | 113.00 | - | 429,293 |
| Jul 25, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 240,255 |
| Jul 24, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.44% | 266,891 |
| Jul 23, 2025 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 0.89% | 331,653 |
| Jul 22, 2025 | 114.50 | 114.50 | 112.50 | 112.50 | 112.50 | -1.32% | 301,826 |
| Jul 21, 2025 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 0.44% | 236,561 |
| Jul 18, 2025 | 113.50 | 114.50 | 113.00 | 113.50 | 113.50 | 0.44% | 552,795 |
| Jul 17, 2025 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 465,484 |
| Jul 16, 2025 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | - | 295,152 |
| Jul 15, 2025 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | - | 339,364 |