Securitag Assembly Group Co., Ltd. 6417
TPEX · Taiwan · Electronic Technology
TWD 104.00+2.00 (+1.96%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 104.00 | +1.96% | TWD 102.00 | TWD 104.00 | TWD 102.00 | 84.36K |
| 2026-10-01 | TWD 102.00 | 0.00% | TWD 102.00 | TWD 102.50 | TWD 101.00 | 73.00K |
| 2026-09-30 | TWD 102.00 | 0.00% | TWD 102.50 | TWD 103.50 | TWD 102.00 | 68.00K |
| 2026-09-29 | TWD 102.00 | 0.00% | TWD 102.50 | TWD 102.50 | TWD 101.00 | 25.00K |
| 2026-09-24 | TWD 102.00 | 0.00% | TWD 102.50 | TWD 102.50 | TWD 100.00 | 129.00K |
| 2026-09-23 | TWD 102.00 | +0.49% | TWD 102.00 | TWD 102.00 | TWD 101.00 | 30.00K |
| 2026-09-22 | TWD 101.50 | -0.98% | TWD 103.00 | TWD 103.50 | TWD 101.00 | 73.10K |
| 2026-09-21 | TWD 102.50 | -1.44% | TWD 104.00 | TWD 104.00 | TWD 102.50 | 37.00K |
| 2026-09-18 | TWD 104.00 | 0.00% | TWD 104.00 | TWD 105.00 | TWD 103.00 | 43.00K |
| 2026-09-17 | TWD 104.00 | +2.46% | TWD 103.00 | TWD 105.00 | TWD 103.00 | 216.01K |
| 2026-09-16 | TWD 101.50 | +1.00% | TWD 100.50 | TWD 104.50 | TWD 100.50 | 844.00K |
| 2026-09-15 | TWD 100.50 | -2.90% | TWD 102.50 | TWD 103.50 | TWD 100.00 | 75.06K |
| 2026-09-14 | TWD 103.50 | +0.49% | TWD 102.50 | TWD 104.00 | TWD 102.50 | 15.00K |
| 2026-09-11 | TWD 103.00 | -2.37% | TWD 103.50 | TWD 104.50 | TWD 103.00 | 37.02K |
| 2026-09-10 | TWD 105.50 | -0.47% | TWD 105.00 | TWD 107.00 | TWD 105.00 | 34.00K |
| 2026-09-09 | TWD 106.00 | +1.44% | TWD 105.00 | TWD 107.50 | TWD 104.00 | 33.00K |
| 2026-09-08 | TWD 104.50 | -1.88% | TWD 106.00 | TWD 107.50 | TWD 104.50 | 76.01K |
| 2026-09-07 | TWD 106.50 | -1.39% | TWD 108.00 | TWD 108.00 | TWD 106.50 | 30.00K |
| 2026-09-04 | TWD 108.00 | +3.35% | TWD 106.00 | TWD 108.00 | TWD 104.00 | 37.02K |
| 2026-09-03 | TWD 104.50 | -1.88% | TWD 106.00 | TWD 106.50 | TWD 104.50 | 67.00K |
| 2026-09-02 | TWD 106.50 | 0.00% | TWD 106.50 | TWD 106.50 | TWD 105.50 | 26.00K |
| 2026-09-01 | TWD 106.50 | +0.47% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 48.00K |
| 2026-08-31 | TWD 106.00 | 0.00% | TWD 105.50 | TWD 107.00 | TWD 105.50 | 34.00K |
| 2026-08-28 | TWD 106.00 | 0.00% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 31.00K |
| 2026-08-27 | TWD 106.00 | -0.93% | TWD 107.00 | TWD 107.50 | TWD 105.50 | 34.01K |
| 2026-08-26 | TWD 107.00 | -0.93% | TWD 108.00 | TWD 108.00 | TWD 107.00 | 20.00K |
| 2026-08-25 | TWD 108.00 | -0.92% | TWD 108.00 | TWD 108.50 | TWD 105.50 | 53.00K |
| 2026-08-24 | TWD 109.00 | -0.46% | TWD 108.50 | TWD 110.00 | TWD 108.00 | 21.00K |
| 2026-08-21 | TWD 109.50 | +0.46% | TWD 109.50 | TWD 110.00 | TWD 109.00 | 17.00K |
| 2026-08-20 | TWD 109.00 | +1.87% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 44.00K |
| 2026-08-19 | TWD 107.00 | -2.73% | TWD 109.00 | TWD 109.00 | TWD 107.00 | 61.00K |
| 2026-08-18 | TWD 110.00 | 0.00% | TWD 110.00 | TWD 111.50 | TWD 107.00 | 50.02K |
| 2026-08-17 | TWD 110.00 | +0.92% | TWD 109.00 | TWD 110.00 | TWD 106.50 | 65.00K |
| 2026-08-14 | TWD 109.00 | -0.91% | TWD 109.00 | TWD 109.00 | TWD 106.50 | 45.01K |
| 2026-08-13 | TWD 110.00 | -1.79% | TWD 113.00 | TWD 113.00 | TWD 108.50 | 98.00K |
| 2026-08-12 | TWD 112.00 | +0.90% | TWD 111.50 | TWD 112.00 | TWD 110.50 | 42.03K |
| 2026-08-11 | TWD 111.00 | -2.63% | TWD 113.00 | TWD 113.00 | TWD 110.50 | 61.00K |
| 2026-08-10 | TWD 114.00 | -3.80% | TWD 118.50 | TWD 118.50 | TWD 114.00 | 78.03K |
| 2026-08-07 | TWD 118.50 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 116.00 | 87.06K |
| 2026-08-06 | TWD 118.50 | +3.49% | TWD 114.00 | TWD 118.50 | TWD 112.00 | 90.00K |
| 2026-08-05 | TWD 114.50 | +4.09% | TWD 112.00 | TWD 115.50 | TWD 112.00 | 96.00K |
| 2026-08-04 | TWD 110.00 | -3.51% | TWD 111.50 | TWD 115.00 | TWD 110.00 | 135.01K |
| 2026-08-03 | TWD 114.00 | +1.79% | TWD 111.00 | TWD 115.00 | TWD 111.00 | 145.01K |
| 2026-07-31 | TWD 112.00 | +4.67% | TWD 109.50 | TWD 113.00 | TWD 109.00 | 120.05K |
| 2026-07-30 | TWD 107.00 | +0.47% | TWD 107.00 | TWD 109.50 | TWD 105.50 | 97.00K |
| 2026-07-29 | TWD 106.50 | -4.91% | TWD 114.00 | TWD 114.00 | TWD 102.50 | 273.00K |
| 2026-07-28 | TWD 112.00 | -5.08% | TWD 114.00 | TWD 115.50 | TWD 111.00 | 160.00K |
| 2026-07-27 | TWD 118.00 | -2.48% | TWD 120.00 | TWD 121.00 | TWD 116.50 | 74.00K |
| 2026-07-24 | TWD 121.00 | -1.22% | TWD 121.00 | TWD 124.50 | TWD 119.00 | 130.02K |
| 2026-07-23 | TWD 122.50 | +3.38% | TWD 119.00 | TWD 123.00 | TWD 118.00 | 75.00K |
| 2026-07-22 | TWD 118.50 | +0.42% | TWD 118.50 | TWD 120.00 | TWD 118.50 | 81.00K |
| 2026-07-21 | TWD 118.00 | +2.16% | TWD 117.00 | TWD 118.00 | TWD 116.00 | 43.00K |
| 2026-07-20 | TWD 115.50 | 0.00% | TWD 116.00 | TWD 117.00 | TWD 113.50 | 58.00K |
| 2026-07-17 | TWD 115.50 | -6.48% | TWD 122.00 | TWD 122.00 | TWD 114.00 | 300.00K |
| 2026-07-16 | TWD 123.50 | 0.00% | TWD 123.00 | TWD 123.50 | TWD 122.00 | 52.00K |
| 2026-07-15 | TWD 123.50 | -1.98% | TWD 126.00 | TWD 126.00 | TWD 120.00 | 325.00K |
| 2026-07-14 | TWD 126.00 | -3.82% | TWD 129.50 | TWD 129.50 | TWD 122.00 | 196.00K |
| 2026-07-13 | TWD 131.00 | -3.32% | TWD 136.00 | TWD 136.50 | TWD 129.50 | 78.00K |
| 2026-07-10 | TWD 135.50 | 0.00% | TWD 135.50 | TWD 135.50 | TWD 135.50 | 0 |
| 2026-07-09 | TWD 135.50 | +0.37% | TWD 134.50 | TWD 135.50 | TWD 134.00 | 38.20K |
| 2026-07-08 | TWD 135.00 | +1.12% | TWD 134.00 | TWD 135.00 | TWD 132.00 | 37.00K |
| 2026-07-07 | TWD 133.50 | -0.74% | TWD 133.50 | TWD 134.00 | TWD 132.00 | 38.00K |
| 2026-07-06 | TWD 134.50 | +0.37% | TWD 134.00 | TWD 138.00 | TWD 133.50 | 196.02K |
| 2026-07-03 | TWD 134.00 | +1.90% | TWD 131.50 | TWD 134.00 | TWD 129.50 | 83.00K |
| 2026-07-02 | TWD 131.50 | +0.77% | TWD 128.50 | TWD 131.50 | TWD 127.50 | 57.00K |
| 2026-07-01 | TWD 130.50 | -1.14% | TWD 132.50 | TWD 133.50 | TWD 130.50 | 201.00K |
| 2026-06-30 | TWD 132.00 | +1.54% | TWD 130.50 | TWD 132.00 | TWD 129.50 | 44.00K |
| 2026-06-29 | TWD 130.00 | +0.39% | TWD 130.00 | TWD 130.00 | TWD 128.50 | 44.00K |
| 2026-06-26 | TWD 129.50 | -1.52% | TWD 130.00 | TWD 131.00 | TWD 126.00 | 102.00K |
| 2026-06-25 | TWD 131.50 | +0.77% | TWD 131.00 | TWD 132.50 | TWD 130.00 | 49.00K |
| 2026-06-24 | TWD 130.50 | +0.77% | TWD 129.00 | TWD 130.50 | TWD 127.00 | 39.00K |
| 2026-06-23 | TWD 129.50 | -2.26% | TWD 133.00 | TWD 133.00 | TWD 129.00 | 58.04K |
| 2026-06-22 | TWD 132.50 | +0.38% | TWD 133.50 | TWD 134.00 | TWD 130.50 | 98.00K |
| 2026-06-18 | TWD 132.00 | +2.72% | TWD 129.50 | TWD 132.50 | TWD 129.50 | 84.04K |
| 2026-06-17 | TWD 128.50 | -0.39% | TWD 127.00 | TWD 130.00 | TWD 127.00 | 60.01K |
| 2026-06-16 | TWD 129.00 | -4.09% | TWD 134.00 | TWD 134.50 | TWD 128.50 | 177.00K |
| 2026-06-15 | TWD 134.50 | +1.13% | TWD 133.00 | TWD 137.00 | TWD 133.00 | 81.00K |
| 2026-06-12 | TWD 133.00 | +0.38% | TWD 133.50 | TWD 135.00 | TWD 128.00 | 108.01K |
| 2026-06-11 | TWD 132.50 | +0.38% | TWD 132.50 | TWD 132.50 | TWD 127.50 | 88.01K |
| 2026-06-10 | TWD 132.00 | -5.71% | TWD 138.50 | TWD 139.50 | TWD 130.50 | 208.00K |
| 2026-06-09 | TWD 140.00 | +5.26% | TWD 135.50 | TWD 141.00 | TWD 133.00 | 139.01K |
| 2026-06-08 | TWD 133.00 | -5.34% | TWD 126.50 | TWD 135.00 | TWD 126.50 | 188.00K |
| 2026-06-05 | TWD 140.50 | +1.44% | TWD 138.00 | TWD 141.50 | TWD 134.00 | 186.06K |
| 2026-06-04 | TWD 138.50 | -2.12% | TWD 139.00 | TWD 140.50 | TWD 137.00 | 155.00K |
| 2026-06-03 | TWD 141.50 | +1.07% | TWD 140.50 | TWD 142.50 | TWD 136.50 | 213.01K |
| 2026-06-02 | TWD 140.00 | -0.71% | TWD 141.00 | TWD 141.00 | TWD 136.00 | 118.00K |
| 2026-06-01 | TWD 141.00 | -1.05% | TWD 142.50 | TWD 142.50 | TWD 136.00 | 138.10K |
| 2026-05-29 | TWD 142.50 | -2.40% | TWD 148.00 | TWD 150.00 | TWD 140.50 | 221.10K |
| 2026-05-28 | TWD 146.00 | +1.04% | TWD 145.50 | TWD 152.50 | TWD 141.50 | 466.01K |
| 2026-05-27 | TWD 144.50 | -1.37% | TWD 147.00 | TWD 147.00 | TWD 141.00 | 188.00K |