Concord Securities Co., Ltd. 6016
TPEX · Tayvan · Finans
TWD 23,70-0,60 (-%2,47)
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 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 |
| 2026-05-26 | TWD 21,60 | +%3,40 | TWD 21,16 | TWD 21,73 | TWD 20,67 | 12,35M |