Taiwan Secom Co., Ltd. 9917
TWSE · Taiwan · Commercial Services
TWD 105.50-1.00 (-0.94%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 106.50 | +0.95% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 196.59K |
| 2026-09-30 | TWD 105.50 | 0.00% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 312.11K |
| 2026-09-29 | TWD 105.50 | -0.47% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 326.40K |
| 2026-09-24 | TWD 106.00 | -0.47% | TWD 106.00 | TWD 106.50 | TWD 106.00 |
| 91.12K |
| 2026-09-23 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 107.00 | TWD 106.00 | 222.24K |
| 2026-09-22 | TWD 106.00 | -0.47% | TWD 106.50 | TWD 107.00 | TWD 106.00 | 342.12K |
| 2026-09-21 | TWD 106.50 | -1.84% | TWD 108.00 | TWD 108.00 | TWD 106.50 | 239.09K |
| 2026-09-18 | TWD 108.50 | +2.36% | TWD 106.50 | TWD 108.50 | TWD 106.00 | 714.20K |
| 2026-09-17 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 106.00 | TWD 105.50 | 411.02K |
| 2026-09-16 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 106.00 | TWD 105.00 | 380.22K |
| 2026-09-15 | TWD 106.00 | -0.47% | TWD 106.00 | TWD 106.00 | TWD 105.50 | 325.64K |
| 2026-09-14 | TWD 106.50 | +0.95% | TWD 105.50 | TWD 106.50 | TWD 105.00 | 279.41K |
| 2026-09-11 | TWD 105.50 | 0.00% | TWD 105.50 | TWD 106.00 | TWD 105.50 | 265.20K |
| 2026-09-10 | TWD 105.50 | -0.47% | TWD 106.00 | TWD 106.00 | TWD 105.50 | 251.20K |
| 2026-09-09 | TWD 106.00 | -0.47% | TWD 106.50 | TWD 106.50 | TWD 106.00 | 316.10K |
| 2026-09-08 | TWD 106.50 | 0.00% | TWD 106.50 | TWD 107.00 | TWD 106.00 | 254.04K |
| 2026-09-07 | TWD 106.50 | 0.00% | TWD 107.00 | TWD 107.00 | TWD 106.50 | 328.77K |
| 2026-09-04 | TWD 106.50 | +0.47% | TWD 106.50 | TWD 106.50 | TWD 106.00 | 269.64K |
| 2026-09-03 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 106.50 | TWD 105.50 | 217.25K |
| 2026-09-02 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 107.00 | TWD 105.50 | 299.79K |
| 2026-09-01 | TWD 106.00 | 0.00% | TWD 105.50 | TWD 107.00 | TWD 105.50 | 390.21K |
| 2026-08-31 | TWD 106.00 | +0.27% | TWD 106.50 | TWD 106.50 | TWD 105.00 | 820.17K |
| 2026-08-28 | TWD 105.71 | 0.00% | TWD 105.24 | TWD 105.71 | TWD 104.76 | 420.41K |
| 2026-08-27 | TWD 105.71 | 0.00% | TWD 105.71 | TWD 106.19 | TWD 105.24 | 319.33K |
| 2026-08-26 | TWD 105.71 | +0.45% | TWD 104.76 | TWD 105.71 | TWD 104.76 | 333.65K |
| 2026-08-25 | TWD 105.24 | +0.45% | TWD 104.76 | TWD 105.71 | TWD 104.76 | 176.44K |
| 2026-08-24 | TWD 104.76 | -0.90% | TWD 105.24 | TWD 105.24 | TWD 104.76 | 153.31K |
| 2026-08-21 | TWD 105.71 | +0.91% | TWD 104.76 | TWD 105.71 | TWD 104.29 | 533.77K |
| 2026-08-20 | TWD 104.76 | +1.85% | TWD 103.33 | TWD 104.76 | TWD 103.33 | 386.17K |
| 2026-08-19 | TWD 102.86 | -0.46% | TWD 103.33 | TWD 103.81 | TWD 102.86 | 244.91K |
| 2026-08-18 | TWD 103.33 | 0.00% | TWD 102.86 | TWD 103.33 | TWD 102.86 | 231.15K |
| 2026-08-17 | TWD 103.33 | +0.93% | TWD 102.38 | TWD 103.33 | TWD 102.38 | 227.36K |
| 2026-08-14 | TWD 102.38 | 0.00% | TWD 102.86 | TWD 102.86 | TWD 102.38 | 186.72K |
| 2026-08-13 | TWD 102.38 | 0.00% | TWD 102.86 | TWD 103.33 | TWD 102.38 | 212.33K |
| 2026-08-12 | TWD 102.38 | 0.00% | TWD 102.38 | TWD 102.86 | TWD 102.38 | 136.01K |
| 2026-08-11 | TWD 102.38 | 0.00% | TWD 102.38 | TWD 102.86 | TWD 102.38 | 258.58K |
| 2026-08-10 | TWD 102.38 | -0.46% | TWD 103.33 | TWD 103.33 | TWD 101.90 | 283.81K |
| 2026-08-07 | TWD 102.86 | 0.00% | TWD 102.38 | TWD 103.33 | TWD 102.38 | 236.93K |
| 2026-08-06 | TWD 102.86 | 0.00% | TWD 102.86 | TWD 103.33 | TWD 102.38 | 277.38K |
| 2026-08-05 | TWD 102.86 | -0.46% | TWD 103.33 | TWD 103.33 | TWD 102.38 | 539.99K |
| 2026-08-04 | TWD 103.33 | -0.91% | TWD 102.86 | TWD 103.81 | TWD 102.86 | 417.16K |
| 2026-08-03 | TWD 104.29 | +0.46% | TWD 103.81 | TWD 104.76 | TWD 103.33 | 432.11K |
| 2026-07-31 | TWD 103.81 | -1.80% | TWD 105.24 | TWD 107.14 | TWD 103.81 | 1.45M |
| 2026-07-30 | TWD 105.71 | 0.00% | TWD 105.71 | TWD 105.71 | TWD 104.76 | 450.48K |
| 2026-07-29 | TWD 105.71 | +0.45% | TWD 105.71 | TWD 105.71 | TWD 103.81 | 1.22M |
| 2026-07-28 | TWD 105.24 | 0.00% | TWD 105.24 | TWD 105.71 | TWD 104.29 | 536.68K |
| 2026-07-27 | TWD 105.24 | +0.45% | TWD 105.71 | TWD 105.71 | TWD 104.29 | 398.49K |
| 2026-07-24 | TWD 104.76 | +1.38% | TWD 103.81 | TWD 105.24 | TWD 102.86 | 803.59K |
| 2026-07-23 | TWD 103.33 | +0.93% | TWD 102.86 | TWD 103.33 | TWD 102.38 | 253.08K |
| 2026-07-22 | TWD 102.38 | -0.92% | TWD 103.33 | TWD 103.81 | TWD 102.38 | 390.87K |
| 2026-07-21 | TWD 103.33 | -0.46% | TWD 103.81 | TWD 104.76 | TWD 103.33 | 359.37K |
| 2026-07-20 | TWD 103.81 | 0.00% | TWD 104.29 | TWD 106.19 | TWD 103.81 | 2.01M |
| 2026-07-17 | TWD 103.81 | +0.93% | TWD 102.38 | TWD 104.29 | TWD 101.90 | 1.30M |
| 2026-07-16 | TWD 102.86 | +0.93% | TWD 101.90 | TWD 102.86 | TWD 101.43 | 511.40K |
| 2026-07-15 | TWD 101.90 | +0.47% | TWD 101.43 | TWD 102.38 | TWD 100.95 | 626.47K |
| 2026-07-14 | TWD 101.43 | -0.93% | TWD 102.38 | TWD 102.38 | TWD 100.00 | 664.41K |
| 2026-07-13 | TWD 102.38 | 0.00% | TWD 102.86 | TWD 102.86 | TWD 100.95 | 564.96K |
| 2026-07-10 | TWD 102.38 | 0.00% | TWD 102.38 | TWD 102.38 | TWD 102.38 | 0 |
| 2026-07-09 | TWD 102.38 | +1.90% | TWD 100.95 | TWD 102.38 | TWD 100.48 | 692.42K |
| 2026-07-08 | TWD 100.48 | +0.48% | TWD 100.95 | TWD 100.95 | TWD 100.00 | 415.87K |
| 2026-07-07 | TWD 100.00 | -0.94% | TWD 100.95 | TWD 101.90 | TWD 100.00 | 924.45K |
| 2026-07-06 | TWD 100.95 | -0.93% | TWD 101.90 | TWD 101.90 | TWD 100.95 | 450.53K |
| 2026-07-03 | TWD 101.90 | +1.90% | TWD 100.48 | TWD 102.38 | TWD 100.48 | 977.33K |
| 2026-07-02 | TWD 100.00 | 0.00% | TWD 100.48 | TWD 100.95 | TWD 100.00 | 510.83K |
| 2026-07-01 | TWD 100.00 | -0.47% | TWD 100.95 | TWD 100.95 | TWD 100.00 | 813.52K |
| 2026-06-30 | TWD 100.48 | -0.47% | TWD 101.90 | TWD 101.90 | TWD 100.48 | 422.90K |
| 2026-06-29 | TWD 100.95 | +0.47% | TWD 100.95 | TWD 100.95 | TWD 100.00 | 791.11K |
| 2026-06-26 | TWD 100.48 | -2.31% | TWD 102.38 | TWD 102.38 | TWD 100.00 | 1.11M |
| 2026-06-25 | TWD 102.86 | +1.89% | TWD 101.43 | TWD 102.86 | TWD 100.00 | 1.45M |
| 2026-06-24 | TWD 100.95 | -8.62% | TWD 104.76 | TWD 104.76 | TWD 100.95 | 3.18M |
| 2026-06-23 | TWD 110.48 | -0.43% | TWD 110.95 | TWD 111.43 | TWD 109.52 | 2.19M |
| 2026-06-22 | TWD 110.95 | -0.43% | TWD 111.43 | TWD 111.90 | TWD 110.48 | 1.28M |
| 2026-06-18 | TWD 111.43 | -0.43% | TWD 111.90 | TWD 112.86 | TWD 110.95 | 1.12M |
| 2026-06-17 | TWD 111.90 | -0.42% | TWD 111.90 | TWD 112.86 | TWD 111.43 | 1.33M |
| 2026-06-16 | TWD 112.38 | -0.84% | TWD 113.81 | TWD 113.81 | TWD 112.38 | 1.34M |
| 2026-06-15 | TWD 113.33 | -2.46% | TWD 116.19 | TWD 117.14 | TWD 112.86 | 1.89M |
| 2026-06-12 | TWD 116.19 | +1.67% | TWD 114.76 | TWD 116.19 | TWD 113.33 | 1.96M |
| 2026-06-11 | TWD 114.29 | +1.27% | TWD 113.33 | TWD 114.29 | TWD 112.86 | 825.47K |
| 2026-06-10 | TWD 112.86 | +0.42% | TWD 112.38 | TWD 113.33 | TWD 111.90 | 635.03K |
| 2026-06-09 | TWD 112.38 | +1.29% | TWD 110.95 | TWD 112.38 | TWD 110.95 | 674.88K |
| 2026-06-08 | TWD 110.95 | 0.00% | TWD 110.00 | TWD 111.90 | TWD 109.52 | 850.51K |
| 2026-06-05 | TWD 110.95 | -0.43% | TWD 111.43 | TWD 112.38 | TWD 110.95 | 729.82K |
| 2026-06-04 | TWD 111.43 | +1.74% | TWD 109.52 | TWD 111.90 | TWD 109.52 | 1.05M |
| 2026-06-03 | TWD 109.52 | +0.44% | TWD 109.52 | TWD 110.48 | TWD 109.52 | 612.15K |
| 2026-06-02 | TWD 109.05 | -0.43% | TWD 109.52 | TWD 109.52 | TWD 108.57 | 494.68K |
| 2026-06-01 | TWD 109.52 | +0.88% | TWD 108.57 | TWD 109.52 | TWD 108.10 | 855.00K |
| 2026-05-29 | TWD 108.57 | +0.88% | TWD 108.10 | TWD 108.57 | TWD 107.62 | 417.08K |
| 2026-05-28 | TWD 107.62 | -0.88% | TWD 109.05 | TWD 109.05 | TWD 107.14 | 450.51K |
| 2026-05-27 | TWD 108.57 | +0.88% | TWD 107.62 | TWD 108.57 | TWD 107.62 | 440.61K |
| 2026-05-26 | TWD 107.62 | 0.00% | TWD 107.62 | TWD 108.57 | TWD 107.14 | 373.96K |