Concord International Securities Co., Ltd 5864
TPEX · Taiwan · Finance
TWD 38.95+0.70 (+1.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 38.45 | +0.52% | TWD 38.35 | TWD 38.50 | TWD 37.85 | 780.35K |
| 2026-10-01 | TWD 38.25 | -2.42% | TWD 39.20 | TWD 39.20 | TWD 37.80 | 3.33M |
| 2026-09-30 | TWD 39.20 | +6.23% | TWD 37.45 | TWD 39.35 | TWD 37.35 | 5.18M |
| 2026-09-29 | TWD 36.90 | +0.27% | TWD 36.85 | TWD 37.25 | TWD 36.50 | 1.76M |
| 2026-09-24 | TWD 36.80 | -0.81% | TWD 36.60 | TWD 36.80 | TWD 36.40 | 1.94M |
| 2026-09-23 | TWD 37.10 | +0.82% | TWD 37.05 | TWD 37.70 | TWD 36.90 | 2.28M |
| 2026-09-22 | TWD 36.80 | +0.41% | TWD 37.90 | TWD 38.20 | TWD 36.30 | 5.96M |
| 2026-09-21 | TWD 36.65 | +4.27% | TWD 35.70 | TWD 37.15 | TWD 35.35 | 4.82M |
| 2026-09-18 | TWD 35.15 | +0.86% | TWD 34.95 | TWD 35.45 | TWD 34.80 | 3.03M |
| 2026-09-17 | TWD 34.85 | +1.60% | TWD 34.55 | TWD 35.25 | TWD 34.55 | 1.96M |
| 2026-09-16 | TWD 34.30 | +0.59% | TWD 34.05 | TWD 34.55 | TWD 34.05 | 1.33M |
| 2026-09-15 | TWD 34.10 | -3.94% | TWD 35.30 | TWD 35.40 | TWD 34.10 | 1.85M |
| 2026-09-14 | TWD 35.50 | +1.72% | TWD 34.95 | TWD 35.60 | TWD 34.25 | 2.36M |
| 2026-09-11 | TWD 34.90 | -1.69% | TWD 35.00 | TWD 35.20 | TWD 34.40 | 4.78M |
| 2026-09-10 | TWD 35.50 | -2.20% | TWD 36.15 | TWD 36.20 | TWD 35.50 | 1.72M |
| 2026-09-09 | TWD 36.30 | -2.55% | TWD 37.35 | TWD 37.45 | TWD 36.15 | 3.17M |
| 2026-09-08 | TWD 37.25 | 0.00% | TWD 37.75 | TWD 38.00 | TWD 37.15 | 2.90M |
| 2026-09-07 | TWD 37.25 | +0.27% | TWD 38.00 | TWD 38.20 | TWD 36.85 | 3.07M |
| 2026-09-04 | TWD 37.15 | +2.34% | TWD 36.75 | TWD 37.25 | TWD 36.45 | 2.15M |
| 2026-09-03 | TWD 36.30 | +1.11% | TWD 36.35 | TWD 37.15 | TWD 36.10 | 2.61M |
| 2026-09-02 | TWD 35.90 | -1.91% | TWD 36.35 | TWD 36.70 | TWD 35.90 | 2.38M |
| 2026-09-01 | TWD 36.60 | +2.38% | TWD 35.80 | TWD 36.90 | TWD 35.75 | 2.58M |
| 2026-08-31 | TWD 35.75 | -0.56% | TWD 35.60 | TWD 35.85 | TWD 34.80 | 2.68M |
| 2026-08-28 | TWD 35.95 | +3.75% | TWD 35.05 | TWD 36.25 | TWD 34.90 | 4.11M |
| 2026-08-27 | TWD 34.65 | +1.91% | TWD 34.10 | TWD 35.00 | TWD 34.05 | 2.70M |
| 2026-08-26 | TWD 34.00 | +1.64% | TWD 33.65 | TWD 34.30 | TWD 33.60 | 2.13M |
| 2026-08-25 | TWD 33.45 | -1.62% | TWD 33.50 | TWD 33.55 | TWD 33.05 | 1.31M |
| 2026-08-24 | TWD 34.00 | -0.87% | TWD 34.50 | TWD 34.50 | TWD 33.30 | 2.67M |
| 2026-08-21 | TWD 34.30 | +0.88% | TWD 33.95 | TWD 34.45 | TWD 33.75 | 1.82M |
| 2026-08-20 | TWD 34.00 | +3.98% | TWD 33.10 | TWD 34.10 | TWD 32.70 | 2.13M |
| 2026-08-19 | TWD 32.70 | -2.39% | TWD 32.95 | TWD 32.95 | TWD 32.35 | 2.51M |
| 2026-08-18 | TWD 33.50 | -0.59% | TWD 33.70 | TWD 34.35 | TWD 33.25 | 2.83M |
| 2026-08-17 | TWD 33.70 | -1.46% | TWD 34.15 | TWD 34.35 | TWD 33.40 | 3.30M |
| 2026-08-14 | TWD 34.20 | +0.88% | TWD 33.90 | TWD 35.00 | TWD 33.80 | 3.87M |
| 2026-08-13 | TWD 33.90 | +1.35% | TWD 33.60 | TWD 34.35 | TWD 33.50 | 5.03M |
| 2026-08-12 | TWD 33.45 | +9.85% | TWD 30.80 | TWD 33.45 | TWD 30.80 | 5.94M |
| 2026-08-11 | TWD 30.45 | +3.05% | TWD 29.60 | TWD 30.45 | TWD 29.20 | 2.82M |
| 2026-08-10 | TWD 29.55 | +2.60% | TWD 29.15 | TWD 29.60 | TWD 28.55 | 2.79M |
| 2026-08-07 | TWD 28.80 | -1.20% | TWD 29.15 | TWD 29.35 | TWD 28.65 | 2.87M |
| 2026-08-06 | TWD 29.15 | -6.42% | TWD 29.35 | TWD 29.85 | TWD 28.50 | 7.48M |
| 2026-08-05 | TWD 31.15 | +0.97% | TWD 32.00 | TWD 32.45 | TWD 30.95 | 5.11M |
| 2026-08-04 | TWD 30.85 | +2.32% | TWD 30.15 | TWD 31.15 | TWD 30.05 | 2.64M |
| 2026-08-03 | TWD 30.15 | -1.15% | TWD 30.40 | TWD 31.20 | TWD 29.75 | 3.62M |
| 2026-07-31 | TWD 30.50 | +9.91% | TWD 29.75 | TWD 30.50 | TWD 29.40 | 4.68M |
| 2026-07-30 | TWD 27.75 | -3.81% | TWD 28.20 | TWD 29.10 | TWD 27.60 | 2.91M |
| 2026-07-29 | TWD 28.85 | -5.10% | TWD 30.50 | TWD 30.70 | TWD 27.85 | 4.52M |
| 2026-07-28 | TWD 30.40 | -7.18% | TWD 31.70 | TWD 31.70 | TWD 30.00 | 3.39M |
| 2026-07-27 | TWD 32.75 | -0.15% | TWD 32.90 | TWD 32.90 | TWD 31.85 | 1.56M |
| 2026-07-24 | TWD 32.80 | -2.38% | TWD 33.10 | TWD 34.25 | TWD 32.80 | 1.89M |
| 2026-07-23 | TWD 33.60 | -1.03% | TWD 34.35 | TWD 34.35 | TWD 33.20 | 1.71M |
| 2026-07-22 | TWD 33.95 | +3.66% | TWD 33.60 | TWD 34.60 | TWD 33.40 | 3.22M |
| 2026-07-21 | TWD 32.75 | +2.66% | TWD 32.35 | TWD 33.00 | TWD 32.35 | 2.30M |
| 2026-07-20 | TWD 31.90 | -3.92% | TWD 33.60 | TWD 33.60 | TWD 31.05 | 5.46M |
| 2026-07-17 | TWD 33.20 | -7.91% | TWD 34.90 | TWD 34.95 | TWD 32.95 | 4.45M |
| 2026-07-16 | TWD 36.05 | -0.55% | TWD 35.85 | TWD 37.20 | TWD 35.50 | 2.09M |
| 2026-07-15 | TWD 36.25 | +2.98% | TWD 35.90 | TWD 36.40 | TWD 35.50 | 2.79M |
| 2026-07-14 | TWD 35.20 | -6.01% | TWD 36.80 | TWD 37.20 | TWD 34.30 | 7.10M |
| 2026-07-13 | TWD 37.45 | -5.55% | TWD 39.90 | TWD 40.10 | TWD 37.30 | 5.04M |
| 2026-07-10 | TWD 39.65 | 0.00% | TWD 39.65 | TWD 39.65 | TWD 39.65 | 0 |
| 2026-07-09 | TWD 39.65 | -1.73% | TWD 40.65 | TWD 40.65 | TWD 39.65 | 3.72M |
| 2026-07-08 | TWD 40.35 | -3.93% | TWD 41.60 | TWD 41.80 | TWD 39.25 | 6.76M |
| 2026-07-07 | TWD 42.00 | -7.69% | TWD 44.95 | TWD 45.25 | TWD 40.95 | 11.96M |
| 2026-07-06 | TWD 45.50 | +3.41% | TWD 44.30 | TWD 45.95 | TWD 44.00 | 5.67M |
| 2026-07-03 | TWD 44.00 | +5.83% | TWD 41.30 | TWD 44.05 | TWD 40.70 | 10.05M |
| 2026-07-02 | TWD 41.58 | 0.00% | TWD 41.08 | TWD 42.03 | TWD 40.90 | 5.78M |
| 2026-07-01 | TWD 41.58 | -1.91% | TWD 43.33 | TWD 43.42 | TWD 41.44 | 9.54M |
| 2026-06-30 | TWD 42.39 | +4.32% | TWD 41.80 | TWD 42.48 | TWD 41.40 | 5.07M |
| 2026-06-29 | TWD 40.63 | +1.58% | TWD 40.14 | TWD 41.17 | TWD 39.64 | 5.42M |
| 2026-06-26 | TWD 40.00 | -6.43% | TWD 42.34 | TWD 42.48 | TWD 39.86 | 8.33M |
| 2026-06-25 | TWD 42.75 | -0.52% | TWD 43.24 | TWD 43.87 | TWD 42.70 | 5.17M |
| 2026-06-24 | TWD 42.97 | -4.31% | TWD 44.14 | TWD 44.32 | TWD 42.93 | 9.11M |
| 2026-06-23 | TWD 44.91 | -1.29% | TWD 45.77 | TWD 47.48 | TWD 44.82 | 9.42M |
| 2026-06-22 | TWD 45.50 | +2.96% | TWD 44.91 | TWD 46.31 | TWD 44.32 | 8.03M |
| 2026-06-18 | TWD 44.19 | +1.13% | TWD 43.96 | TWD 44.41 | TWD 43.56 | 5.06M |
| 2026-06-17 | TWD 43.69 | -2.90% | TWD 44.14 | TWD 45.32 | TWD 43.47 | 11.28M |
| 2026-06-16 | TWD 45.00 | +0.30% | TWD 45.32 | TWD 46.58 | TWD 44.64 | 8.66M |
| 2026-06-15 | TWD 44.86 | +5.51% | TWD 44.28 | TWD 45.77 | TWD 43.83 | 10.21M |
| 2026-06-12 | TWD 42.52 | +9.77% | TWD 41.08 | TWD 42.61 | TWD 40.72 | 9.91M |
| 2026-06-11 | TWD 38.74 | -1.49% | TWD 38.74 | TWD 39.59 | TWD 37.97 | 7.96M |
| 2026-06-10 | TWD 39.32 | -6.53% | TWD 40.90 | TWD 41.35 | TWD 39.28 | 12.23M |
| 2026-06-09 | TWD 42.07 | -3.21% | TWD 41.08 | TWD 43.42 | TWD 39.19 | 23.66M |
| 2026-06-08 | TWD 43.47 | -9.98% | TWD 43.47 | TWD 43.78 | TWD 43.47 | 7.83M |
| 2026-06-05 | TWD 48.29 | +5.93% | TWD 45.23 | TWD 48.29 | TWD 44.01 | 16.94M |
| 2026-06-04 | TWD 45.59 | +1.40% | TWD 44.59 | TWD 46.67 | TWD 43.87 | 13.97M |
| 2026-06-03 | TWD 44.95 | +9.91% | TWD 41.98 | TWD 44.95 | TWD 41.13 | 19.55M |
| 2026-06-02 | TWD 40.90 | +4.61% | TWD 39.05 | TWD 41.71 | TWD 38.11 | 12.16M |
| 2026-06-01 | TWD 39.10 | +0.81% | TWD 39.28 | TWD 40.09 | TWD 38.33 | 11.92M |
| 2026-05-29 | TWD 38.78 | +8.03% | TWD 37.12 | TWD 38.78 | TWD 36.49 | 12.64M |
| 2026-05-28 | TWD 35.90 | +3.24% | TWD 35.09 | TWD 36.67 | TWD 33.96 | 23.00M |
| 2026-05-27 | TWD 34.77 | +9.97% | TWD 32.43 | TWD 34.77 | TWD 32.25 | 14.39M |