Taiwan Secom Co., Ltd. (TPE:9917)
Taiwan
· Delayed Price · Currency is TWD 114.50
+1.50 (1.33%)
Apr 29, 2026, 1:30 PM CST
Taiwan Secom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 1.33% | 247,092 |
| Apr 28, 2026 | 113.00 | 113.50 | 112.50 | 113.00 | 113.00 | - | 170,720 |
| Apr 27, 2026 | 114.00 | 114.00 | 112.50 | 113.00 | 113.00 | -0.88% | 756,041 |
| Apr 24, 2026 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 530,196 |
| Apr 23, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 936,060 |
| Apr 22, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 385,644 |
| Apr 21, 2026 | 115.50 | 116.00 | 115.00 | 115.50 | 115.50 | - | 458,795 |
| Apr 20, 2026 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | -0.86% | 575,476 |
| Apr 17, 2026 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | - | 387,285 |
| Apr 16, 2026 | 116.00 | 116.50 | 116.00 | 116.50 | 116.50 | 0.87% | 449,702 |
| Apr 15, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 459,692 |
| Apr 14, 2026 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 0.43% | 617,236 |
| Apr 13, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 552,721 |
| Apr 10, 2026 | 115.00 | 116.50 | 115.00 | 116.00 | 116.00 | 0.87% | 314,454 |
| Apr 9, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 469,392 |
| Apr 8, 2026 | 116.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.43% | 697,076 |
| Apr 7, 2026 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 658,461 |
| Apr 2, 2026 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 484,619 |
| Apr 1, 2026 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.76% | 1,253,147 |
| Mar 31, 2026 | 113.00 | 114.00 | 112.50 | 113.50 | 113.50 | 0.44% | 642,485 |
| Mar 30, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | -0.88% | 365,192 |
| Mar 27, 2026 | 112.50 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 852,964 |
| Mar 26, 2026 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | -0.44% | 404,252 |
| Mar 25, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | 114.00 | 0.88% | 754,491 |
| Mar 24, 2026 | 113.00 | 113.00 | 111.50 | 113.00 | 113.00 | 1.35% | 435,003 |
| Mar 23, 2026 | 112.00 | 112.50 | 111.50 | 111.50 | 111.50 | -1.76% | 441,928 |
| Mar 20, 2026 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 0.44% | 905,544 |
| Mar 19, 2026 | 114.00 | 114.50 | 112.00 | 113.00 | 113.00 | -1.31% | 1,071,863 |
| Mar 18, 2026 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 0.88% | 532,716 |
| Mar 17, 2026 | 115.00 | 115.50 | 113.50 | 113.50 | 113.50 | -1.30% | 1,033,625 |
| Mar 16, 2026 | 113.00 | 115.00 | 112.50 | 115.00 | 115.00 | 1.77% | 802,536 |
| Mar 13, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 0.44% | 886,768 |
| Mar 12, 2026 | 111.50 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 1,095,309 |
| Mar 11, 2026 | 109.50 | 114.00 | 109.50 | 111.50 | 111.50 | 6.70% | 3,047,830 |
| Mar 10, 2026 | 105.00 | 105.50 | 104.50 | 104.50 | 104.50 | 0.48% | 416,093 |
| Mar 9, 2026 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | -1.89% | 1,218,000 |
| Mar 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.47% | 331,417 |
| Mar 5, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | 0.48% | 577,358 |
| Mar 4, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.87% | 913,213 |
| Mar 3, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 451,090 |
| Mar 2, 2026 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 0.94% | 559,216 |
| Feb 26, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | - | 687,005 |
| Feb 25, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 409,253 |
| Feb 24, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 736,643 |
| Feb 23, 2026 | 106.00 | 106.50 | 106.00 | 106.00 | 106.00 | 0.47% | 587,904 |
| Feb 11, 2026 | 106.00 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 624,846 |
| Feb 10, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 469,817 |
| Feb 9, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | - | 697,634 |
| Feb 6, 2026 | 105.50 | 105.50 | 104.50 | 105.00 | 105.00 | -0.47% | 906,810 |
| Feb 5, 2026 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 0.48% | 481,176 |
| Feb 4, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | - | 355,062 |
| Feb 3, 2026 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | - | 411,780 |
| Feb 2, 2026 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -1.41% | 824,861 |
| Jan 30, 2026 | 106.50 | 106.50 | 105.50 | 106.50 | 106.50 | 0.47% | 1,284,834 |
| Jan 29, 2026 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.47% | 422,008 |
| Jan 28, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 617,084 |
| Jan 27, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 393,510 |
| Jan 26, 2026 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | -0.47% | 822,776 |
| Jan 23, 2026 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.47% | 972,475 |
| Jan 22, 2026 | 108.00 | 108.50 | 107.00 | 107.00 | 107.00 | -0.93% | 571,920 |
| Jan 21, 2026 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | - | 484,738 |
| Jan 20, 2026 | 108.50 | 109.50 | 108.00 | 108.00 | 108.00 | -0.92% | 576,673 |
| Jan 19, 2026 | 108.00 | 109.50 | 108.00 | 109.00 | 109.00 | 0.93% | 582,067 |
| Jan 16, 2026 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | -1.37% | 763,384 |
| Jan 15, 2026 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | - | 323,554 |
| Jan 14, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | - | 590,301 |
| Jan 13, 2026 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | -0.45% | 449,872 |
| Jan 12, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 453,247 |
| Jan 9, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | - | 425,991 |
| Jan 8, 2026 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1.38% | 1,105,353 |
| Jan 7, 2026 | 108.00 | 109.00 | 108.00 | 108.50 | 108.50 | - | 332,489 |
| Jan 6, 2026 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | - | 536,982 |
| Jan 5, 2026 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 459,912 |
| Jan 2, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 253,118 |
| Dec 31, 2025 | 107.50 | 108.50 | 107.50 | 108.00 | 108.00 | 0.47% | 266,136 |
| Dec 30, 2025 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 341,370 |
| Dec 29, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 1.41% | 749,923 |
| Dec 26, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | - | 657,116 |
| Dec 24, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 620,491 |
| Dec 23, 2025 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | - | 801,504 |
| Dec 22, 2025 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 0.47% | 672,911 |
| Dec 19, 2025 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 0.47% | 954,351 |
| Dec 18, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.47% | 781,658 |
| Dec 17, 2025 | 107.00 | 107.50 | 106.50 | 106.50 | 106.50 | - | 381,589 |
| Dec 16, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 726,824 |
| Dec 15, 2025 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 356,850 |
| Dec 12, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | - | 214,042 |
| Dec 11, 2025 | 108.00 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 254,876 |
| Dec 10, 2025 | 107.50 | 109.00 | 107.50 | 108.00 | 108.00 | 0.47% | 472,099 |
| Dec 9, 2025 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | - | 351,758 |
| Dec 8, 2025 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | - | 249,449 |
| 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 |