Concord Securities Co., Ltd. 6016
TPEX · Taiwan · Finance
TWD 23.95+0.25 (+1.05%)
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 24.00 | +1.27% | TWD 23.70 | TWD 24.10 | TWD 23.60 | 2.25M |
| 2026-10-01 | TWD 23.70 | -2.47% | TWD 24.25 | TWD 24.25 | TWD 23.45 | 6.10M |
| 2026-09-30 | TWD 24.30 | +3.40% | TWD 23.75 | TWD 24.40 | TWD 23.65 | 5.27M |
| 2026-09-29 | TWD 23.50 | -0.42% | TWD 23.60 | TWD 23.85 | TWD 23.45 | 2.34M |
| 2026-09-24 | TWD 23.60 | -0.84% | TWD 23.65 | TWD 23.85 | TWD 23.55 | 3.09M |
| 2026-09-23 | TWD 23.80 | +0.63% | TWD 23.80 | TWD 24.25 | TWD 23.75 | 4.99M |
| 2026-09-22 | TWD 23.65 | 0.00% | TWD 23.95 | TWD 24.25 | TWD 23.50 | 6.78M |
| 2026-09-21 | TWD 23.65 | +2.83% | TWD 23.15 | TWD 24.00 | TWD 22.95 | 7.03M |
| 2026-09-18 | TWD 23.00 | +0.44% | TWD 23.00 | TWD 23.10 | TWD 22.50 | 4.03M |
| 2026-09-17 | TWD 22.90 | +3.62% | TWD 22.20 | TWD 23.10 | TWD 22.20 | 5.41M |
| 2026-09-16 | TWD 22.10 | +0.91% | TWD 21.85 | TWD 22.30 | TWD 21.85 | 2.66M |
| 2026-09-15 | TWD 21.90 | -2.88% | TWD 22.50 | TWD 22.60 | TWD 21.85 | 3.89M |
| 2026-09-14 | TWD 22.55 | +1.35% | TWD 22.20 | TWD 22.75 | TWD 21.95 | 3.37M |
| 2026-09-11 | TWD 22.25 | -1.33% | TWD 22.35 | TWD 22.55 | TWD 22.00 | 3.47M |
| 2026-09-10 | TWD 22.55 | -1.53% | TWD 22.90 | TWD 23.05 | TWD 22.45 | 4.07M |
| 2026-09-09 | TWD 22.90 | -1.08% | TWD 23.35 | TWD 23.35 | TWD 22.55 | 7.42M |
| 2026-09-08 | TWD 23.15 | +4.75% | TWD 23.00 | TWD 23.30 | TWD 22.60 | 11.64M |
| 2026-09-07 | TWD 22.10 | -1.34% | TWD 22.65 | TWD 22.85 | TWD 21.80 | 8.28M |
| 2026-09-04 | TWD 22.40 | +4.67% | TWD 21.80 | TWD 22.40 | TWD 21.55 | 6.48M |
| 2026-09-03 | TWD 21.40 | +2.15% | TWD 21.25 | TWD 21.80 | TWD 21.20 | 6.37M |
| 2026-09-02 | TWD 20.95 | -2.78% | TWD 21.40 | TWD 21.40 | TWD 20.65 | 6.35M |
| 2026-09-01 | TWD 21.55 | +1.65% | TWD 21.25 | TWD 21.80 | TWD 21.25 | 3.13M |
| 2026-08-31 | TWD 21.20 | -0.70% | TWD 20.90 | TWD 21.25 | TWD 20.55 | 3.65M |
| 2026-08-28 | TWD 21.35 | +4.91% | TWD 20.65 | TWD 21.95 | TWD 20.65 | 9.52M |
| 2026-08-27 | TWD 20.35 | +2.78% | TWD 19.85 | TWD 20.60 | TWD 19.85 | 3.62M |
| 2026-08-26 | TWD 19.80 | +2.59% | TWD 19.45 | TWD 19.80 | TWD 19.40 | 1.93M |
| 2026-08-25 | TWD 19.30 | -0.26% | TWD 19.20 | TWD 19.30 | TWD 19.00 | 1.44M |
| 2026-08-24 | TWD 19.35 | -1.28% | TWD 19.80 | TWD 19.80 | TWD 19.20 | 1.31M |
| 2026-08-21 | TWD 19.60 | +1.29% | TWD 19.35 | TWD 19.75 | TWD 19.30 | 1.74M |
| 2026-08-20 | TWD 19.35 | +1.04% | TWD 19.20 | TWD 19.40 | TWD 19.00 | 2.23M |
| 2026-08-19 | TWD 19.15 | -1.29% | TWD 19.20 | TWD 19.25 | TWD 19.00 | 1.42M |
| 2026-08-18 | TWD 19.40 | -2.02% | TWD 19.80 | TWD 19.90 | TWD 19.25 | 2.58M |
| 2026-08-17 | TWD 19.80 | -1.74% | TWD 20.15 | TWD 20.15 | TWD 19.75 | 3.15M |
| 2026-08-14 | TWD 20.15 | +0.25% | TWD 20.20 | TWD 20.75 | TWD 20.05 | 4.82M |
| 2026-08-13 | TWD 20.10 | +1.26% | TWD 20.10 | TWD 20.60 | TWD 19.85 | 4.54M |
| 2026-08-12 | TWD 19.85 | +6.43% | TWD 18.70 | TWD 20.10 | TWD 18.70 | 7.01M |
| 2026-08-11 | TWD 18.65 | +1.36% | TWD 18.20 | TWD 18.70 | TWD 18.00 | 2.90M |
| 2026-08-10 | TWD 18.40 | -7.07% | TWD 18.65 | TWD 19.05 | TWD 18.35 | 12.53M |
| 2026-08-07 | TWD 19.80 | -2.46% | TWD 20.30 | TWD 20.30 | TWD 19.70 | 4.81M |
| 2026-08-06 | TWD 20.30 | -2.87% | TWD 20.60 | TWD 20.65 | TWD 20.05 | 4.00M |
| 2026-08-05 | TWD 20.90 | +2.20% | TWD 21.00 | TWD 21.25 | TWD 20.80 | 3.58M |
| 2026-08-04 | TWD 20.45 | +0.74% | TWD 20.35 | TWD 20.70 | TWD 20.10 | 2.33M |
| 2026-08-03 | TWD 20.30 | -1.46% | TWD 20.35 | TWD 20.70 | TWD 20.20 | 2.66M |
| 2026-07-31 | TWD 20.60 | +8.42% | TWD 20.00 | TWD 20.70 | TWD 19.90 | 4.31M |
| 2026-07-30 | TWD 19.00 | -2.06% | TWD 19.00 | TWD 19.50 | TWD 18.95 | 3.28M |
| 2026-07-29 | TWD 19.40 | -3.00% | TWD 20.05 | TWD 20.20 | TWD 18.75 | 6.71M |
| 2026-07-28 | TWD 20.00 | -7.62% | TWD 21.20 | TWD 21.25 | TWD 19.95 | 9.32M |
| 2026-07-27 | TWD 21.65 | -0.38% | TWD 21.95 | TWD 22.15 | TWD 21.20 | 12.15M |
| 2026-07-24 | TWD 21.73 | -0.61% | TWD 21.69 | TWD 22.00 | TWD 21.56 | 9.95M |
| 2026-07-23 | TWD 21.87 | -0.81% | TWD 22.18 | TWD 22.18 | TWD 21.56 | 9.89M |
| 2026-07-22 | TWD 22.04 | +1.43% | TWD 21.96 | TWD 22.36 | TWD 21.96 | 4.06M |
| 2026-07-21 | TWD 21.73 | +2.30% | TWD 21.38 | TWD 21.78 | TWD 21.38 | 4.27M |
| 2026-07-20 | TWD 21.24 | -0.42% | TWD 21.64 | TWD 21.64 | TWD 20.80 | 5.60M |
| 2026-07-17 | TWD 21.33 | -5.70% | TWD 22.13 | TWD 22.31 | TWD 21.24 | 9.53M |
| 2026-07-16 | TWD 22.62 | -1.17% | TWD 22.71 | TWD 22.93 | TWD 22.44 | 3.31M |
| 2026-07-15 | TWD 22.89 | +1.78% | TWD 22.84 | TWD 23.07 | TWD 22.71 | 3.48M |
| 2026-07-14 | TWD 22.49 | -2.69% | TWD 22.76 | TWD 23.16 | TWD 21.78 | 10.22M |
| 2026-07-13 | TWD 23.11 | -1.89% | TWD 23.60 | TWD 23.82 | TWD 22.93 | 7.44M |
| 2026-07-10 | TWD 23.56 | 0.00% | TWD 23.56 | TWD 23.56 | TWD 23.56 | 0 |
| 2026-07-09 | TWD 23.56 | -1.85% | TWD 24.00 | TWD 24.04 | TWD 23.47 | 7.50M |
| 2026-07-08 | TWD 24.00 | -5.10% | TWD 24.53 | TWD 24.67 | TWD 23.73 | 17.44M |
| 2026-07-07 | TWD 25.29 | -3.07% | TWD 26.09 | TWD 26.27 | TWD 25.16 | 8.31M |
| 2026-07-06 | TWD 26.09 | +1.03% | TWD 26.09 | TWD 26.58 | TWD 25.91 | 6.57M |
| 2026-07-03 | TWD 25.82 | +3.75% | TWD 24.67 | TWD 25.87 | TWD 24.67 | 7.38M |
| 2026-07-02 | TWD 24.89 | -0.36% | TWD 24.71 | TWD 24.98 | TWD 24.67 | 3.44M |
| 2026-07-01 | TWD 24.98 | -1.23% | TWD 25.96 | TWD 26.13 | TWD 24.93 | 11.01M |
| 2026-06-30 | TWD 25.29 | +3.45% | TWD 24.89 | TWD 25.33 | TWD 24.71 | 4.72M |
| 2026-06-29 | TWD 24.44 | +0.36% | TWD 24.36 | TWD 24.84 | TWD 24.27 | 4.29M |
| 2026-06-26 | TWD 24.36 | -3.35% | TWD 25.11 | TWD 25.16 | TWD 24.27 | 9.70M |
| 2026-06-25 | TWD 25.20 | -0.35% | TWD 25.56 | TWD 25.69 | TWD 25.11 | 8.53M |
| 2026-06-24 | TWD 25.29 | -2.40% | TWD 25.56 | TWD 25.64 | TWD 25.02 | 9.63M |
| 2026-06-23 | TWD 25.91 | -2.02% | TWD 26.67 | TWD 27.29 | TWD 25.87 | 12.34M |
| 2026-06-22 | TWD 26.44 | +3.30% | TWD 25.96 | TWD 26.49 | TWD 25.69 | 10.48M |
| 2026-06-18 | TWD 25.60 | +0.17% | TWD 25.56 | TWD 25.78 | TWD 25.42 | 8.87M |
| 2026-06-17 | TWD 25.56 | -1.20% | TWD 25.33 | TWD 26.04 | TWD 25.29 | 8.59M |
| 2026-06-16 | TWD 25.87 | -1.02% | TWD 26.58 | TWD 26.67 | TWD 25.78 | 13.53M |
| 2026-06-15 | TWD 26.13 | +3.34% | TWD 26.31 | TWD 26.67 | TWD 26.00 | 13.78M |
| 2026-06-12 | TWD 25.29 | +4.98% | TWD 25.33 | TWD 26.00 | TWD 24.98 | 15.87M |
| 2026-06-11 | TWD 24.09 | -0.91% | TWD 24.00 | TWD 24.49 | TWD 23.38 | 14.55M |
| 2026-06-10 | TWD 24.31 | -6.66% | TWD 25.47 | TWD 25.82 | TWD 24.27 | 22.74M |
| 2026-06-09 | TWD 26.04 | -9.57% | TWD 26.93 | TWD 27.47 | TWD 25.96 | 51.99M |
| 2026-06-08 | TWD 28.80 | -10.00% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 5.60M |
| 2026-06-05 | TWD 32.00 | +1.98% | TWD 31.56 | TWD 32.09 | TWD 30.22 | 28.33M |
| 2026-06-04 | TWD 31.38 | -1.26% | TWD 31.91 | TWD 32.44 | TWD 30.40 | 38.87M |
| 2026-06-03 | TWD 31.78 | +10.00% | TWD 29.60 | TWD 31.78 | TWD 29.11 | 44.17M |
| 2026-06-02 | TWD 28.89 | +7.62% | TWD 26.67 | TWD 29.24 | TWD 26.44 | 23.21M |
| 2026-06-01 | TWD 26.84 | +2.03% | TWD 26.49 | TWD 27.47 | TWD 25.69 | 29.54M |
| 2026-05-29 | TWD 26.31 | +9.83% | TWD 24.67 | TWD 26.31 | TWD 24.44 | 23.48M |
| 2026-05-28 | TWD 23.96 | +0.94% | TWD 24.76 | TWD 24.76 | TWD 23.33 | 37.62M |
| 2026-05-27 | TWD 23.73 | +9.88% | TWD 22.31 | TWD 23.73 | TWD 22.31 | 28.69M |