Taiwan Secom Co., Ltd.
9917.TW · TAI
Market closed108.500.500000 (+0.46%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 174.90K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | 6.51K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 5.25K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 2.15K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 3.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 7.10K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 17.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 17.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 6.00K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | 3.21K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 4.05K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.10K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 2.31K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 6.17K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 3.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 2.20K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 2.10K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.31K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 5.06K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 2.38K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 8.22K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 2.20K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.05K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.38K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 5.22K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.06K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 6.02K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 2.70K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 6.10K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 21.23K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 4.02K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.16K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.22K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 10.00K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 6.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.01K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 2.01K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 5.39K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 4.92K |
| July 17, 2026 | 108.50 | 109.00 | 108.50 | 108.50 | 108.50 | 7.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.04K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 108.50 | 108.50 | 3.01K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 2.10K |
| July 17, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 25.30K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 2.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.05K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.51K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.10K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | 22.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.19K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 34.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 2.21K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 5.10K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2.21K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.15K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.15K |
| July 17, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 2.04K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 3.12K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.10K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | 32.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.01K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.09K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2.20K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.00K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.00 | 109.00 | 8.00K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 15.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.31K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.09K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 7.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.03K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.10K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.45K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.15K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.34K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.03K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.12K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.01K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 48.05K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.00K |
| July 17, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 13.00K |
| July 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 12.30K |
| July 17, 2026 | 109.00 | 109.50 | 109.00 | 109.50 | 109.50 | 39.00K |
| July 17, 2026 | 109.00 | 109.00 | 108.50 | 109.00 | 109.00 | 4.02K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 72.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.20K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 5.00K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 4.10K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.15K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.14K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 2.16K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.76K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | 5.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 4.60K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.01K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 5.15K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 4.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.11K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.20K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 3.04K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.01K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.11K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.01K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 2.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.22K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.04K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.14K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.00K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.10K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.03K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 3.02K |
| July 17, 2026 | 108.50 | 108.50 | 108.00 | 108.00 | 108.00 | 2.29K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.02K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 6.10K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.03K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.00K |
| July 17, 2026 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 2.00K |
| July 17, 2026 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 3.01K |
| July 17, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 1.02K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 20.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.10K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.52K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.22K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.10K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.45K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 18.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 21.00K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 6.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 4.10K |
| July 17, 2026 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 53.00K |
| July 17, 2026 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 35.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 3.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 15.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 4.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.31K |
| July 17, 2026 | 107.50 | 108.00 | 107.00 | 107.00 | 107.00 | 27.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 21.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 6.34K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.10K |
| July 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.31K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.10K |
| July 17, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 36.98K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.08K |
| July 17, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 2.00K |
| July 17, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 4.05K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 10.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 18.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.08K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 3.04K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.15K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 20.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.00K |
| July 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.00K |
| July 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 7.00K |
| July 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 6.00K |