Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan
· Delayed Price · Currency is TWD 102.00
-1.50 (-1.45%)
Dec 5, 2025, 1:30 PM CST
Securitag Assembly Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.26% | 88,693 |
| Sep 30, 2025 | 113.50 | 113.50 | 108.00 | 110.50 | 110.50 | 1.38% | 89,850 |
| Sep 26, 2025 | 108.50 | 109.50 | 106.00 | 109.00 | 109.00 | -0.91% | 96,034 |
| Sep 25, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 247,775 |
| Sep 24, 2025 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 0.89% | 205,153 |
| Sep 23, 2025 | 112.50 | 113.00 | 108.50 | 112.00 | 112.00 | - | 181,855 |
| Sep 22, 2025 | 113.50 | 115.00 | 111.50 | 112.00 | 112.00 | 0.45% | 262,616 |
| Sep 19, 2025 | 106.50 | 111.50 | 106.50 | 111.50 | 111.50 | 5.19% | 427,390 |
| Sep 18, 2025 | 105.50 | 106.50 | 104.50 | 106.00 | 106.00 | 0.47% | 408,061 |
| Sep 17, 2025 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | -0.94% | 81,158 |
| Sep 16, 2025 | 103.00 | 107.50 | 102.00 | 106.50 | 106.50 | 3.40% | 192,227 |
| Sep 15, 2025 | 102.50 | 105.00 | 101.00 | 103.00 | 103.00 | 0.49% | 272,046 |
| Sep 12, 2025 | 102.00 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 494,448 |
| Sep 11, 2025 | 106.00 | 106.50 | 100.00 | 102.00 | 102.00 | -2.39% | 212,527 |
| Sep 10, 2025 | 100.00 | 108.00 | 100.00 | 104.50 | 104.50 | 4.50% | 408,020 |
| Sep 9, 2025 | 99.10 | 100.50 | 99.00 | 100.00 | 100.00 | 0.30% | 36,051 |
| Sep 8, 2025 | 99.90 | 100.00 | 99.00 | 99.70 | 99.70 | 0.20% | 36,681 |
| Sep 5, 2025 | 99.90 | 100.00 | 97.20 | 99.50 | 99.50 | 1.22% | 88,691 |
| Sep 4, 2025 | 100.00 | 100.00 | 98.30 | 98.30 | 98.30 | -1.21% | 41,164 |
| Sep 3, 2025 | 99.70 | 99.70 | 98.30 | 99.50 | 99.50 | 0.51% | 21,000 |
| Sep 2, 2025 | 101.50 | 101.50 | 99.00 | 99.00 | 99.00 | -1.49% | 41,719 |
| Sep 1, 2025 | 98.70 | 100.50 | 98.00 | 100.50 | 100.50 | - | 57,865 |
| Aug 29, 2025 | 102.00 | 102.00 | 99.90 | 100.50 | 100.50 | -1.47% | 111,380 |
| Aug 28, 2025 | 102.50 | 102.50 | 99.70 | 102.00 | 102.00 | - | 126,403 |
| Aug 27, 2025 | 100.50 | 103.00 | 99.40 | 102.00 | 102.00 | 2.00% | 124,546 |
| Aug 26, 2025 | 102.50 | 102.50 | 98.70 | 100.00 | 100.00 | - | 129,952 |
| Aug 25, 2025 | 94.60 | 104.00 | 94.10 | 100.00 | 100.00 | 5.15% | 929,486 |
| Aug 22, 2025 | 94.50 | 95.20 | 94.00 | 95.10 | 95.10 | 0.11% | 28,010 |
| Aug 21, 2025 | 95.00 | 95.60 | 94.40 | 95.00 | 95.00 | - | 19,050 |
| Aug 20, 2025 | 94.30 | 95.00 | 93.90 | 95.00 | 95.00 | -0.73% | 38,000 |
| Aug 19, 2025 | 95.60 | 95.70 | 95.50 | 95.70 | 95.70 | - | 7,000 |
| Aug 18, 2025 | 96.80 | 96.80 | 95.10 | 95.70 | 95.70 | -0.31% | 34,000 |
| Aug 15, 2025 | 95.30 | 96.50 | 95.30 | 96.00 | 96.00 | 1.05% | 132,000 |
| Aug 14, 2025 | 95.00 | 96.30 | 94.50 | 95.00 | 95.00 | -1.04% | 94,669 |
| Aug 13, 2025 | 95.80 | 96.60 | 95.20 | 96.00 | 96.00 | 0.84% | 122,168 |
| Aug 12, 2025 | 94.10 | 95.40 | 93.10 | 95.20 | 95.20 | -1.75% | 119,996 |
| Aug 11, 2025 | 96.20 | 97.30 | 95.80 | 96.90 | 96.90 | -1.02% | 21,591 |
| Aug 8, 2025 | 97.30 | 99.00 | 97.30 | 97.90 | 97.90 | 1.03% | 65,612 |
| Aug 7, 2025 | 96.80 | 97.10 | 96.00 | 96.90 | 96.90 | -1.42% | 47,438 |
| Aug 6, 2025 | 98.20 | 99.00 | 97.90 | 98.30 | 96.10 | -0.71% | 14,352 |
| Aug 5, 2025 | 99.40 | 99.40 | 98.00 | 99.00 | 96.78 | 0.30% | 14,051 |
| Aug 4, 2025 | 99.30 | 99.30 | 98.40 | 98.70 | 96.49 | -0.70% | 11,051 |
| Aug 1, 2025 | 98.20 | 100.00 | 98.20 | 99.40 | 97.18 | 0.61% | 41,035 |
| Jul 31, 2025 | 98.70 | 98.80 | 95.50 | 98.80 | 96.59 | 0.10% | 121,741 |
| Jul 30, 2025 | 98.70 | 98.70 | 97.90 | 98.70 | 96.49 | 0.82% | 20,025 |
| Jul 29, 2025 | 99.50 | 99.50 | 97.50 | 97.90 | 95.71 | -1.01% | 18,001 |
| Jul 28, 2025 | 97.60 | 98.90 | 97.60 | 98.90 | 96.69 | 0.20% | 7,000 |
| Jul 25, 2025 | 98.20 | 99.00 | 98.00 | 98.70 | 96.49 | -0.70% | 12,000 |
| Jul 24, 2025 | 99.80 | 99.80 | 97.70 | 99.40 | 97.18 | 1.02% | 18,055 |
| Jul 23, 2025 | 99.60 | 99.60 | 96.80 | 98.40 | 96.20 | 1.86% | 33,550 |
| Jul 22, 2025 | 97.70 | 98.00 | 95.30 | 96.60 | 94.44 | -0.51% | 43,068 |
| Jul 21, 2025 | 100.00 | 100.50 | 97.10 | 97.10 | 94.93 | -2.31% | 33,091 |
| Jul 18, 2025 | 100.50 | 101.00 | 97.60 | 99.40 | 97.18 | -1.09% | 40,367 |
| Jul 17, 2025 | 100.50 | 101.50 | 98.70 | 100.50 | 98.25 | 0.60% | 180,098 |
| Jul 16, 2025 | 96.70 | 99.90 | 96.70 | 99.90 | 97.66 | 3.63% | 166,848 |
| Jul 15, 2025 | 88.00 | 96.60 | 88.00 | 96.40 | 94.24 | 9.67% | 359,626 |