Taiwan - Delayed Quote
TWD
Taiwan Secom Co., Ltd. (9917.TW)
108.00
0.00
(0.00%)
At close: October 30 at 1:30:08 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.50
108.00
107.00
108.00
108.00
214,939
Oct 29, 2026
107.50
108.50
107.50
108.00
108.00
279,022
Oct 28, 2026
109.00
109.00
107.00
107.50
107.50
467,262
Oct 27, 2026
108.00
109.50
107.50
109.00
109.00
1,085,410
Oct 23, 2026
107.50
107.50
107.50
107.50
107.50
-
Oct 22, 2026
107.50
107.50
107.00
107.50
107.50
317,180
Oct 21, 2026
107.50
107.50
106.50
107.00
107.00
314,980
Oct 20, 2026
107.00
107.50
107.00
107.50
107.50
194,770
Oct 19, 2026
108.00
108.50
107.00
107.50
107.50
324,421
Oct 16, 2026
108.00
108.00
107.00
108.00
108.00
301,202
Oct 15, 2026
108.00
108.00
107.00
108.00
108.00
429,068
Oct 14, 2026
108.00
108.00
107.00
107.50
107.50
220,070
Oct 13, 2026
106.50
108.00
106.50
108.00
108.00
316,710
Oct 12, 2026
106.50
107.50
106.00
107.50
107.50
410,602
Oct 8, 2026
106.00
106.50
106.00
106.50
106.50
341,434
Oct 7, 2026
106.50
106.50
106.00
106.50
106.50
143,877
Oct 6, 2026
106.50
106.50
105.50
106.50
106.50
236,290
Oct 5, 2026
106.00
106.50
105.50
106.50
106.50
355,551
Oct 2, 2026
106.00
106.00
105.50
106.00
106.00
296,522
Oct 1, 2026
106.00
106.50
105.50
106.50
106.50
196,589
Sep 30, 2026
106.00
106.50
105.50
105.50
105.50
312,111
Sep 29, 2026
106.00
106.50
105.50
105.50
105.50
326,400
Sep 24, 2026
106.00
106.50
106.00
106.00
106.00
91,119
Sep 23, 2026
106.50
107.00
106.00
106.50
106.50
222,242
Sep 22, 2026
106.50
107.00
106.00
106.00
106.00
342,115
Sep 21, 2026
108.00
108.00
106.50
106.50
106.50
239,091
Sep 18, 2026
106.50
108.50
106.00
108.50
108.50
714,199
Sep 17, 2026
106.00
106.00
105.50
106.00
106.00
411,020
Sep 16, 2026
106.00
106.00
105.00
106.00
106.00
380,223
Sep 15, 2026
106.00
106.00
105.50
106.00
106.00
325,643
Sep 14, 2026
105.50
106.50
105.00
106.50
106.50
279,406
Sep 11, 2026
105.50
106.00
105.50
105.50
105.50
265,200
Sep 10, 2026
106.00
106.00
105.50
105.50
105.50
251,200
Sep 9, 2026
106.50
106.50
106.00
106.00
106.00
316,100
Sep 8, 2026
106.50
107.00
106.00
106.50
106.50
254,035
Sep 7, 2026
107.00
107.00
106.50
106.50
106.50
328,770
Sep 4, 2026
106.50
106.50
106.00
106.50
106.50
269,638
Sep 3, 2026
106.00
106.50
105.50
106.00
106.00
217,253
Sep 2, 2026
106.00
107.00
105.50
106.00
106.00
299,790
Sep 1, 2026
105.50
107.00
105.50
106.00
106.00
390,208
Aug 31, 2026
1050:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
106.50
106.50
105.00
106.00
106.00
820,172
Aug 28, 2026
105.24
105.71
104.76
105.71
105.71
420,414
Aug 27, 2026
105.71
106.19
105.24
105.71
105.71
319,326
Aug 26, 2026
104.76
105.71
104.76
105.71
105.71
333,648
Aug 25, 2026
104.76
105.71
104.76
105.24
105.24
176,442
Aug 24, 2026
105.24
105.24
104.76
104.76
104.76
153,314
Aug 21, 2026
104.76
105.71
104.29
105.71
105.71
533,774
Aug 20, 2026
103.33
104.76
103.33
104.76
104.76
386,171
Aug 19, 2026
103.33
103.81
102.86
102.86
102.86
244,912
Aug 18, 2026
102.86
103.33
102.86
103.33
103.33
231,154
Aug 17, 2026
102.38
103.33
102.38
103.33
103.33
227,361
Aug 14, 2026
102.86
102.86
102.38
102.38
102.38
186,717
Aug 13, 2026
102.86
103.33
102.38
102.38
102.38
212,328
Aug 12, 2026
102.38
102.86
102.38
102.38
102.38
136,010
Aug 11, 2026
102.38
102.86
102.38
102.38
102.38
258,577
Aug 10, 2026
103.33
103.33
101.90
102.38
102.38
283,808
Aug 7, 2026
102.38
103.33
102.38
102.86
102.86
236,926
Aug 6, 2026
102.86
103.33
102.38
102.86
102.86
277,376
Aug 5, 2026
103.33
103.33
102.38
102.86
102.86
539,994
Aug 4, 2026
102.86
103.81
102.86
103.33
103.33
417,155
Aug 3, 2026
103.81
104.76
103.33
104.29
104.29
432,112
Jul 31, 2026
105.24
107.14
103.81
103.81
103.81
1,446,767
Jul 30, 2026
105.71
105.71
104.76
105.71
105.71
450,475
Jul 29, 2026
105.71
105.71
103.81
105.71
105.71
1,223,149
Jul 28, 2026
105.24
105.71
104.29
105.24
105.24
536,676
Jul 27, 2026
105.71
105.71
104.29
105.24
105.24
398,485
Jul 24, 2026
103.81
105.24
102.86
104.76
104.76
803,588
Jul 23, 2026
102.86
103.33
102.38
103.33
103.33
253,082
Jul 22, 2026
103.33
103.81
102.38
102.38
102.38
390,867
Jul 21, 2026
103.81
104.76
103.33
103.33
103.33
359,374
Jul 20, 2026
104.29
106.19
103.81
103.81
103.81
2,006,826
Jul 17, 2026
102.38
104.29
101.90
103.81
103.81
1,300,061
Jul 16, 2026
101.90
102.86
101.43
102.86
102.86
511,395
Jul 15, 2026
101.43
102.38
100.95
101.90
101.90
626,468
Jul 14, 2026
102.38
102.38
100.00
101.43
101.43
664,406
Jul 13, 2026
102.86
102.86
100.95
102.38
102.38
564,958
Jul 9, 2026
100.95
102.38
100.48
102.38
102.38
692,423
Jul 8, 2026
100.95
100.95
100.00
100.48
100.48
415,867
Jul 7, 2026
100.95
101.90
100.00
100.00
100.00
924,451
Jul 6, 2026
101.90
101.90
100.95
100.95
100.95
450,529
Jul 3, 2026
100.48
102.38
100.48
101.90
101.90
977,327
Jul 2, 2026
100.48
100.95
100.00
100.00
100.00
510,825
Jul 1, 2026
100.95
100.95
100.00
100.00
100.00
813,521
Jun 30, 2026
101.90
101.90
100.48
100.48
100.48
422,899
Jun 29, 2026
100.95
100.95
100.00
100.95
100.95
791,113
Jun 26, 2026
102.38
102.38
100.00
100.48
100.48
1,109,247
Jun 25, 2026
101.43
102.86
100.00
102.86
102.86
1,453,587
Jun 24, 2026
5.428571
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
104.76
104.76
100.95
100.95
100.95
3,177,069
Jun 23, 2026
110.95
111.43
109.52
110.48
105.05
2,193,621
Jun 22, 2026
111.43
111.90
110.48
110.95
105.50
1,275,928
Jun 18, 2026
111.90
112.86
110.95
111.43
105.95
1,116,567
Jun 17, 2026
111.90
112.86
111.43
111.90
106.41
1,330,207
Jun 16, 2026
113.81
113.81
112.38
112.38
106.86
1,344,942
Jun 15, 2026
116.19
117.14
112.86
113.33
107.76
1,886,822
Jun 12, 2026
114.76
116.19
113.33
116.19
110.48
1,959,340
Jun 11, 2026
113.33
114.29
112.86
114.29
108.67
825,472
Jun 10, 2026
112.38
113.33
111.90
112.86
107.31
635,031
Jun 9, 2026
110.95
112.38
110.95
112.38
106.86
674,883
Jun 8, 2026
110.00
111.90
109.52
110.95
105.50
850,509
Jun 5, 2026
111.43
112.38
110.95
110.95
105.50
729,816
Jun 4, 2026
109.52
111.90
109.52
111.43
105.95
1,052,788
Jun 3, 2026
109.52
110.48
109.52
109.52
104.14
612,151
Jun 2, 2026
109.52
109.52
108.57
109.05
103.69
494,684
Jun 1, 2026
108.57
109.52
108.10
109.52
104.14
855,004
May 29, 2026
108.10
108.57
107.62
108.57
103.24
417,075
May 28, 2026
109.05
109.05
107.14
107.62
102.33
450,508
May 27, 2026
107.62
108.57
107.62
108.57
103.24
440,608
May 26, 2026
107.62
108.57
107.14
107.62
102.33
373,958
May 25, 2026
107.62
107.62
106.67
107.62
102.33
351,546
May 22, 2026
107.62
107.62
106.67
106.67
101.43
337,743
May 21, 2026
107.62
107.62
106.67
107.14
101.88
559,879
May 20, 2026
108.10
108.10
106.67
107.62
102.33
488,824
May 19, 2026
106.19
108.10
105.71
107.62
102.33
492,877
May 18, 2026
107.14
107.14
105.71
105.71
100.52
629,486
May 15, 2026
107.62
107.62
106.67
106.67
101.43
795,409
May 14, 2026
108.57
108.57
107.14
107.62
102.33
412,177
May 13, 2026
107.62
107.62
106.67
107.62
102.33
369,543
May 12, 2026
108.10
108.10
106.67
107.14
101.88
434,155
May 11, 2026
108.57
108.57
107.14
107.62
102.33
402,241
May 8, 2026
108.57
108.57
107.62
108.57
103.24
306,812
May 7, 2026
108.10
109.05
107.62
108.10
102.78
602,444
May 6, 2026
108.10
108.10
106.67
108.10
102.78
386,711
May 5, 2026
107.62
107.62
106.67
107.14
101.88
385,162
May 4, 2026
107.62
108.57
107.14
107.14
101.88
356,467
Apr 30, 2026
108.57
108.57
107.14
107.62
102.33
463,162
Apr 29, 2026
108.57
109.05
108.10
109.05
103.69
255,223
Apr 28, 2026
107.62
108.10
107.14
107.62
102.33
173,776
Apr 27, 2026
108.57
108.57
107.14
107.62
102.33
766,044
Apr 24, 2026
109.52
110.00
108.57
108.57
103.24
548,650
Apr 23, 2026
109.52
110.00
108.57
109.52
104.14
969,504
Apr 22, 2026
110.00
110.48
109.52
110.00
104.59
397,206
Apr 21, 2026
110.00
110.48
109.52
110.00
104.59
472,754
Apr 20, 2026
110.48
110.95
109.05
110.00
104.59
592,758
Apr 17, 2026
110.95
110.95
110.00
110.95
105.50
399,559
Apr 16, 2026
110.48
110.95
110.48
110.95
105.50
460,081
Apr 15, 2026
110.48
110.48
109.52
110.00
104.59
472,185
Apr 14, 2026
110.48
110.48
109.52
110.00
104.59
638,611
Apr 13, 2026
110.48
110.48
109.52
109.52
104.14
571,609
Apr 10, 2026
109.52
110.95
109.52
110.48
105.05
320,322
Apr 9, 2026
109.52
109.52
108.57
109.52
104.14
485,147
Apr 8, 2026
110.95
110.95
109.05
109.05
103.69
724,200
Apr 7, 2026
110.00
110.95
109.52
109.52
104.14
679,502
Apr 2, 2026
110.48
110.48
109.05
110.00
104.59
500,476
Apr 1, 2026
109.05
110.48
108.57
110.00
104.59
1,291,554
Mar 31, 2026
107.62
108.57
107.14
108.10
102.78
660,935
Mar 30, 2026
107.14
108.10
107.14
107.62
102.33
375,142
Mar 27, 2026
107.14
109.05
107.14
108.57
103.24
881,016
Mar 26, 2026
108.57
109.05
108.10
108.10
102.78
461,434
Mar 25, 2026
109.05
109.05
107.62
108.57
103.24
779,033
Mar 24, 2026
107.62
107.62
106.19
107.62
102.33
447,342
Mar 23, 2026
106.67
107.14
106.19
106.19
100.97
445,352
Mar 20, 2026
107.14
108.10
106.19
108.10
102.78
933,982
Mar 19, 2026
108.57
109.05
106.67
107.62
102.33
1,108,025
Mar 18, 2026
109.05
109.52
108.57
109.05
103.69
550,453
Mar 17, 2026
109.52
110.00
108.10
108.10
102.78
1,065,173
Mar 16, 2026
107.62
109.52
107.14
109.52
104.14
823,515
Mar 13, 2026
106.67
108.10
106.19
107.62
102.33
913,563
Mar 12, 2026
106.19
107.62
106.19
107.14
101.88
1,126,898
Mar 11, 2026
104.29
108.57
104.29
106.19
100.97
3,227,383
Mar 10, 2026
100.00
100.48
99.52
99.52
94.63
424,842
Mar 9, 2026
100.00
100.00
98.57
99.05
94.18
1,233,748
Mar 6, 2026
100.00
100.95
100.00
100.95
95.99
343,455
Mar 5, 2026
100.48
101.43
100.00
100.48
95.54
596,162
Mar 4, 2026
101.43
101.43
100.00
100.00
95.09
932,679
Mar 3, 2026
101.90
102.38
101.43
101.90
96.90
460,666
Mar 2, 2026
100.95
101.90
100.48
101.90
96.90
573,859
Feb 26, 2026
100.95
101.43
100.48
100.95
95.99
703,232
Feb 25, 2026
100.48
100.95
100.48
100.95
95.99
418,469
Feb 24, 2026
101.43
101.43
100.00
100.48
95.54
746,273
Feb 23, 2026
100.95
101.43
100.95
100.95
95.99
596,528
Feb 11, 2026
100.95
101.43
100.48
100.48
95.54
641,659
Feb 10, 2026
100.00
100.95
100.00
100.95
95.99
480,660
Feb 9, 2026
100.48
100.48
99.52
100.00
95.09
718,351
Feb 6, 2026
100.48
100.48
99.52
100.00
95.09
909,360
Feb 5, 2026
100.00
100.48
100.00
100.48
95.54
489,126
Feb 4, 2026
100.00
100.48
100.00
100.00
95.09
352,136
Feb 3, 2026
100.48
100.95
100.00
100.00
95.09
413,031
Feb 2, 2026
101.43
101.43
100.00
100.00
95.09
839,773
Jan 30, 2026
101.43
101.43
100.48
101.43
96.44
1,323,652
Jan 29, 2026
101.43
101.43
100.95
100.95
95.99
425,402
Jan 28, 2026
100.95
101.90
100.95
101.43
96.44
635,427
Jan 27, 2026
100.95
101.90
100.95
100.95
95.99
395,435
Jan 26, 2026
101.90
101.90
100.48
100.95
95.99
831,443
Jan 23, 2026
101.90
102.38
100.95
101.43
96.44
982,576
Jan 22, 2026
102.86
103.33
101.90
101.90
96.90
579,012
Jan 21, 2026
102.86
102.86
102.38
102.86
97.80
494,615
Jan 20, 2026
103.33
104.29
102.86
102.86
97.80
592,200
Jan 19, 2026
102.86
104.29
102.86
103.81
98.71
601,833
Jan 16, 2026
104.29
104.76
102.86
102.86
97.80
784,294
Jan 15, 2026
104.76
105.24
104.29
104.29
99.16
372,304
Jan 14, 2026
104.76
104.76
103.81
104.29
99.16
613,464
Jan 13, 2026
105.24
105.24
104.29
104.29
99.16
464,000
Jan 12, 2026
104.76
105.71
104.76
104.76
99.61
464,937
Jan 9, 2026
104.76
105.24
104.76
104.76
99.61
439,572
Jan 8, 2026
103.33
105.24
103.33
104.76
99.61
1,142,001
Jan 7, 2026
102.86
103.81
102.86
103.33
98.26
338,530
Jan 6, 2026
103.33
103.81
102.86
103.33
98.26
557,335
Jan 5, 2026
102.86
103.33
102.38
103.33
98.26
469,756
Jan 2, 2026
102.86
103.81
102.86
102.86
97.80
256,780
Dec 31, 2025
102.38
103.33
102.38
102.86
97.80
271,008
Dec 30, 2025
102.86
103.33
102.38
102.38
97.35
352,143
Dec 29, 2025
101.43
102.86
101.43
102.86
97.80
776,731
Dec 26, 2025
101.90
101.90
101.43
101.43
96.44
677,670
Dec 24, 2025
102.38
102.38
101.43
101.43
96.44
630,380
Dec 23, 2025
101.90
103.33
101.90
101.90
96.90
833,315
Dec 22, 2025
101.90
102.38
101.43
101.90
96.90
698,458
Dec 19, 2025
100.95
102.38
100.95
101.43
96.44
982,275
Dec 18, 2025
101.43
101.90
100.95
100.95
95.99
813,186
Dec 17, 2025
101.90
102.38
101.43
101.43
96.44
391,391
Dec 16, 2025
101.90
101.90
100.95
101.43
96.44
747,058
Dec 15, 2025
102.38
102.86
101.90
101.90
96.90
360,942
Dec 12, 2025
103.33
103.33
102.38
102.38
97.35
217,892
Dec 11, 2025
102.86
103.33
102.38
102.38
97.35
263,503
Dec 10, 2025
102.38
103.81
102.38
102.86
97.80
486,444
Dec 9, 2025
102.38
103.33
101.90
102.38
97.35
365,661
Dec 8, 2025
102.38
102.86
101.90
102.38
97.35
251,830
Dec 5, 2025
101.90
102.38
101.90
102.38
97.35
288,564
Dec 4, 2025
101.90
102.86
101.90
101.90
96.90
285,668
Dec 3, 2025
102.86
103.33
101.90
101.90
96.90
412,696
Dec 2, 2025
101.90
102.86
101.90
102.38
97.35
403,251
Dec 1, 2025
102.86
103.81
101.43
101.43
96.44
517,270
Nov 28, 2025
102.86
103.33
102.38
103.33
98.26
264,470
Nov 27, 2025
102.86
103.33
102.38
102.86
97.80
158,569
Nov 26, 2025
101.90
103.33
101.90
103.33
98.26
483,049
Nov 25, 2025
102.38
102.38
101.43
101.90
96.90
282,519
Nov 24, 2025
101.90
102.38
101.43
102.38
97.35
574,570
Nov 21, 2025
100.95
101.43
100.48
101.43
96.44
498,855
Nov 20, 2025
100.95
101.90
100.95
101.43
96.44
316,058
Nov 19, 2025
101.43
101.43
100.48
100.48
95.54
308,700
Nov 18, 2025
100.95
101.43
100.00
100.95
95.99
789,197
Nov 17, 2025
102.38
102.38
101.43
101.43
96.44
677,505
Nov 14, 2025
102.38
103.33
102.38
102.38
97.35
447,745
Nov 13, 2025
102.38
102.86
102.38
102.86
97.80
241,182
Nov 12, 2025
102.38
102.86
101.90
101.90
96.90
308,389
Nov 11, 2025
103.33
103.33
101.90
101.90
96.90
372,152
Nov 10, 2025
103.81
103.81
102.38
102.86
97.80
289,066
Nov 7, 2025
103.33
103.81
102.86
103.33
98.26
226,802
Nov 6, 2025
102.86
104.29
102.38
103.81
98.71
782,370
Nov 5, 2025
101.90
101.90
100.48
101.90
96.90
917,635
Nov 4, 2025
102.38
102.86
101.90
101.90
96.90
646,092
Nov 3, 2025
103.33
103.33
102.38
102.38
97.35
434,424
Oct 31, 2025
103.81
103.81
102.86
102.86
97.80
261,433
Oct 30, 2025
103.33
104.29
102.86
103.33
98.26
489,187
