Concord International Securities Co., Ltd 5864
TPEX · Tayvan · Finans
TWD 38,25-0,95 (-%2,42)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 31,62 | +%4,00 | TWD 30,63 | TWD 31,94 | TWD 30,14 | 8,67M |