Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 21.25
+1.35 (6.78%)
Jan 22, 2026, 12:49 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 20.00 | 20.35 | 19.70 | 19.90 | 19.90 | -1.00% | 3,878,562 |
| Jan 20, 2026 | 18.80 | 20.20 | 18.70 | 20.10 | 20.10 | 6.07% | 8,652,513 |
| Jan 19, 2026 | 18.75 | 19.05 | 18.60 | 18.95 | 18.95 | 1.61% | 4,438,398 |
| Jan 16, 2026 | 18.40 | 18.70 | 18.25 | 18.65 | 18.65 | 3.32% | 4,462,677 |
| Jan 15, 2026 | 18.40 | 18.40 | 17.85 | 18.05 | 18.05 | -1.90% | 3,568,835 |
| Jan 14, 2026 | 18.45 | 18.70 | 18.20 | 18.40 | 18.40 | -0.27% | 3,441,234 |
| Jan 13, 2026 | 17.95 | 18.50 | 17.55 | 18.45 | 18.45 | 5.43% | 4,850,554 |
| Jan 12, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.28% | 2,174,545 |
| Jan 9, 2026 | 17.65 | 17.95 | 17.15 | 17.55 | 17.55 | 0.57% | 4,050,768 |
| Jan 8, 2026 | 16.70 | 17.50 | 16.60 | 17.45 | 17.45 | 5.44% | 7,303,341 |
| Jan 7, 2026 | 16.40 | 16.90 | 16.30 | 16.55 | 16.55 | 2.80% | 4,344,390 |
| Jan 6, 2026 | 15.90 | 16.15 | 15.85 | 16.10 | 16.10 | 1.26% | 1,441,877 |
| Jan 5, 2026 | 15.50 | 15.95 | 15.45 | 15.90 | 15.90 | 3.92% | 2,739,571 |
| Jan 2, 2026 | 15.30 | 15.40 | 15.15 | 15.30 | 15.30 | 0.66% | 831,514 |
| Dec 31, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 1,238,151 |
| Dec 30, 2025 | 14.85 | 14.95 | 14.75 | 14.90 | 14.90 | 0.34% | 461,348 |
| Dec 29, 2025 | 14.75 | 14.95 | 14.75 | 14.85 | 14.85 | 1.37% | 910,729 |
| Dec 26, 2025 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 1.03% | 490,490 |
| Dec 24, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 0.69% | 612,769 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | - | 224,751 |
| Dec 22, 2025 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 1.41% | 303,199 |
| Dec 19, 2025 | 14.15 | 14.30 | 14.10 | 14.20 | 14.20 | 1.07% | 277,800 |
| Dec 18, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | -0.71% | 341,673 |
| Dec 17, 2025 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 598,678 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -1.40% | 610,800 |
| Dec 15, 2025 | 14.25 | 14.35 | 14.10 | 14.25 | 14.25 | -0.70% | 331,809 |
| Dec 12, 2025 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | -0.35% | 400,930 |
| Dec 11, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 670,355 |
| Dec 10, 2025 | 14.75 | 14.85 | 14.65 | 14.65 | 14.65 | -0.34% | 463,765 |
| Dec 9, 2025 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | -0.68% | 990,248 |
| Dec 8, 2025 | 14.70 | 14.90 | 14.45 | 14.80 | 14.80 | -3.58% | 2,399,310 |
| Dec 5, 2025 | 15.60 | 15.60 | 15.20 | 15.35 | 15.35 | -0.65% | 712,073 |
| Dec 4, 2025 | 15.30 | 15.50 | 15.20 | 15.45 | 15.45 | 1.64% | 665,071 |
| Dec 3, 2025 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 0.33% | 751,737 |
| Dec 2, 2025 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 506,880 |
| Dec 1, 2025 | 15.10 | 15.20 | 14.95 | 15.10 | 15.10 | - | 657,276 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 415,127 |
| Nov 27, 2025 | 15.05 | 15.30 | 15.05 | 15.20 | 15.20 | 1.33% | 605,435 |
| Nov 26, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 852,501 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 712,645 |
| Nov 24, 2025 | 14.95 | 15.10 | 14.85 | 14.95 | 14.95 | 0.34% | 768,077 |
| Nov 21, 2025 | 14.95 | 15.10 | 14.75 | 14.90 | 14.90 | -1.97% | 740,173 |
| Nov 20, 2025 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | 2.01% | 617,814 |
| Nov 19, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 802,194 |
| Nov 18, 2025 | 15.65 | 15.65 | 14.95 | 15.10 | 15.10 | -4.13% | 2,815,995 |
| Nov 17, 2025 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | -2.17% | 1,126,465 |
| Nov 14, 2025 | 16.05 | 16.30 | 16.05 | 16.10 | 16.10 | -0.92% | 868,453 |
| Nov 13, 2025 | 16.40 | 16.55 | 16.25 | 16.25 | 16.25 | -0.91% | 1,794,762 |
| Nov 12, 2025 | 15.80 | 16.45 | 15.80 | 16.40 | 16.40 | 3.80% | 3,006,119 |
| Nov 11, 2025 | 15.90 | 15.95 | 15.60 | 15.80 | 15.80 | -0.63% | 1,863,034 |