Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan
· Delayed Price · Currency is TWD 102.50
-5.00 (-4.65%)
Mar 9, 2026, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.00 | 106.00 | 100.50 | 102.50 | 102.50 | -4.65% | 68,187 |
| Mar 6, 2026 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 0.94% | 43,150 |
| Mar 5, 2026 | 102.50 | 112.00 | 102.50 | 106.50 | 106.50 | 3.40% | 186,530 |
| Mar 4, 2026 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | -2.37% | 123,047 |
| Mar 3, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -2.76% | 68,212 |
| Mar 2, 2026 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | -0.46% | 55,409 |
| Feb 26, 2026 | 109.00 | 109.00 | 106.50 | 109.00 | 109.00 | - | 221,118 |
| Feb 25, 2026 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 0.46% | 175,264 |
| Feb 24, 2026 | 108.00 | 110.00 | 108.00 | 108.50 | 108.50 | 0.46% | 288,332 |
| Feb 23, 2026 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | -0.46% | 163,324 |
| Feb 11, 2026 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 0.46% | 20,001 |
| Feb 10, 2026 | 107.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.47% | 34,401 |
| Feb 9, 2026 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 0.47% | 40,320 |
| Feb 6, 2026 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | -3.17% | 101,155 |
| Feb 5, 2026 | 109.50 | 110.50 | 108.00 | 110.50 | 110.50 | 0.91% | 158,611 |
| Feb 4, 2026 | 109.50 | 112.00 | 107.50 | 109.50 | 109.50 | - | 371,341 |
| Feb 3, 2026 | 109.50 | 109.50 | 108.00 | 109.50 | 109.50 | - | 66,011 |
| Feb 2, 2026 | 108.00 | 109.50 | 106.50 | 109.50 | 109.50 | 1.39% | 77,033 |
| Jan 30, 2026 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | -0.46% | 35,404 |
| Jan 29, 2026 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | -0.46% | 50,552 |
| Jan 28, 2026 | 108.50 | 109.00 | 106.00 | 109.00 | 109.00 | -0.46% | 236,714 |
| Jan 27, 2026 | 109.50 | 110.00 | 108.00 | 109.50 | 109.50 | - | 179,289 |
| Jan 26, 2026 | 112.50 | 112.50 | 109.00 | 109.50 | 109.50 | -3.52% | 200,273 |
| Jan 23, 2026 | 113.00 | 114.50 | 113.00 | 113.50 | 113.50 | -0.44% | 170,453 |
| Jan 22, 2026 | 115.50 | 115.50 | 113.50 | 114.00 | 114.00 | -1.72% | 81,097 |
| Jan 21, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 167,356 |
| Jan 20, 2026 | 115.50 | 117.50 | 115.00 | 116.00 | 116.00 | - | 187,542 |
| Jan 19, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 347,833 |
| Jan 16, 2026 | 115.00 | 116.50 | 113.50 | 116.00 | 116.00 | 1.31% | 408,521 |
| Jan 15, 2026 | 111.50 | 114.50 | 109.50 | 114.50 | 114.50 | 3.15% | 274,900 |
| Jan 14, 2026 | 109.00 | 111.50 | 109.00 | 111.00 | 111.00 | 1.37% | 175,936 |
| Jan 13, 2026 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 0.46% | 133,144 |
| Jan 12, 2026 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | - | 122,543 |
| Jan 9, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 3.81% | 270,947 |
| Jan 8, 2026 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | -0.47% | 101,063 |
| Jan 7, 2026 | 105.50 | 106.00 | 103.00 | 105.50 | 105.50 | - | 169,241 |
| Jan 6, 2026 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 1.44% | 117,968 |
| Jan 5, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -1.42% | 57,283 |
| Jan 2, 2026 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | -0.47% | 96,214 |
| Dec 31, 2025 | 101.50 | 106.00 | 99.80 | 106.00 | 106.00 | 2.91% | 364,288 |
| Dec 30, 2025 | 102.50 | 104.00 | 100.00 | 103.00 | 103.00 | - | 306,112 |
| Dec 29, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1.48% | 53,033 |
| Dec 26, 2025 | 101.00 | 101.50 | 100.50 | 101.50 | 101.50 | - | 18,100 |
| Dec 24, 2025 | 101.50 | 102.00 | 100.00 | 101.50 | 101.50 | -0.49% | 112,110 |
| Dec 23, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | - | 44,000 |
| Dec 22, 2025 | 102.50 | 103.50 | 100.50 | 102.00 | 102.00 | - | 78,039 |
| Dec 19, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 61,275 |
| Dec 18, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -2.40% | 52,787 |
| Dec 17, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 24,060 |
| Dec 16, 2025 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 0.48% | 13,083 |
| Dec 15, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 0.98% | 17,003 |
| Dec 12, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | - | 26,097 |
| Dec 11, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | - | 16,580 |
| Dec 10, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 35,027 |
| Dec 9, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 29,043 |
| Dec 8, 2025 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | 14,100 |
| Dec 5, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -1.45% | 145,000 |
| Dec 4, 2025 | 103.00 | 104.00 | 100.50 | 103.50 | 103.50 | -0.48% | 375,427 |
| Dec 3, 2025 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | -0.48% | 45,966 |
| Dec 2, 2025 | 105.00 | 106.50 | 104.00 | 104.50 | 104.50 | - | 140,039 |
| Dec 1, 2025 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 403,272 |
| Nov 28, 2025 | 105.50 | 106.50 | 104.00 | 106.00 | 106.00 | 0.95% | 238,246 |
| Nov 27, 2025 | 102.00 | 105.50 | 100.00 | 105.00 | 105.00 | 2.44% | 210,612 |
| Nov 26, 2025 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.49% | 26,311 |
| Nov 25, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 26,067 |
| Nov 24, 2025 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 36,061 |
| Nov 21, 2025 | 102.00 | 102.00 | 99.50 | 101.50 | 101.50 | -1.93% | 120,586 |
| Nov 20, 2025 | 103.50 | 104.00 | 101.50 | 103.50 | 103.50 | 0.49% | 130,302 |
| Nov 19, 2025 | 102.50 | 104.50 | 100.50 | 103.00 | 103.00 | 0.98% | 119,971 |
| Nov 18, 2025 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | 0.49% | 40,362 |
| Nov 17, 2025 | 105.50 | 105.50 | 101.50 | 101.50 | 101.50 | -4.25% | 65,392 |
| Nov 14, 2025 | 104.00 | 107.00 | 101.50 | 106.00 | 106.00 | 2.42% | 103,031 |
| Nov 13, 2025 | 105.00 | 105.50 | 103.50 | 103.50 | 103.50 | -0.48% | 84,157 |
| Nov 12, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 47,030 |
| Nov 11, 2025 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 0.49% | 23,005 |
| Nov 10, 2025 | 103.50 | 103.50 | 101.00 | 103.00 | 103.00 | -0.48% | 65,880 |
| Nov 7, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -1.43% | 30,891 |
| Nov 6, 2025 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | - | 72,211 |
| Nov 5, 2025 | 104.00 | 105.00 | 102.50 | 105.00 | 105.00 | 0.48% | 25,133 |
| Nov 4, 2025 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | - | 28,030 |
| Nov 3, 2025 | 104.50 | 106.50 | 104.50 | 104.50 | 104.50 | -1.42% | 24,064 |
| Oct 31, 2025 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 2.91% | 89,895 |
| Oct 30, 2025 | 102.00 | 103.50 | 100.00 | 103.00 | 103.00 | 0.49% | 117,204 |
| Oct 29, 2025 | 103.00 | 103.00 | 99.30 | 102.50 | 102.50 | - | 81,927 |
| Oct 28, 2025 | 103.00 | 104.50 | 102.50 | 102.50 | 102.50 | -0.97% | 48,299 |
| Oct 27, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 70,270 |
| Oct 23, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | - | 35,130 |
| Oct 22, 2025 | 104.50 | 105.50 | 103.00 | 104.50 | 104.50 | 0.48% | 45,350 |
| Oct 21, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 37,290 |
| Oct 20, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.43% | 83,351 |
| Oct 17, 2025 | 108.50 | 108.50 | 105.00 | 105.00 | 105.00 | -4.55% | 101,724 |
| Oct 16, 2025 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -1.79% | 155,363 |
| Oct 15, 2025 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 0.90% | 139,866 |
| Oct 14, 2025 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 219,981 |
| Oct 13, 2025 | 106.50 | 109.50 | 105.00 | 109.00 | 109.00 | - | 76,360 |
| Oct 9, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | -0.91% | 165,675 |
| Oct 8, 2025 | 110.50 | 111.50 | 108.50 | 110.00 | 110.00 | -1.79% | 105,735 |
| Oct 7, 2025 | 108.50 | 112.50 | 108.00 | 112.00 | 112.00 | 3.23% | 569,299 |
| Oct 3, 2025 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 0.93% | 108,599 |
| Oct 2, 2025 | 109.50 | 110.00 | 106.00 | 107.50 | 107.50 | -0.46% | 68,836 |