Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 25.25
+0.05 (0.20%)
At close: Mar 6, 2026
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.20 | 25.65 | 24.55 | 25.25 | 25.25 | 0.20% | 10,307,430 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.80% | 3,334,416 |
| Mar 4, 2026 | 24.30 | 24.65 | 22.95 | 22.95 | 22.95 | -10.00% | 9,830,990 |
| Mar 3, 2026 | 26.55 | 26.75 | 25.25 | 25.50 | 25.50 | -3.95% | 7,686,840 |
| Mar 2, 2026 | 26.85 | 27.30 | 26.50 | 26.55 | 26.55 | -3.28% | 6,942,718 |
| Feb 26, 2026 | 26.80 | 27.55 | 26.25 | 27.45 | 27.45 | 3.20% | 9,665,521 |
| Feb 25, 2026 | 24.55 | 26.60 | 24.10 | 26.60 | 26.60 | 9.92% | 13,915,900 |
| Feb 24, 2026 | 23.40 | 24.30 | 23.00 | 24.20 | 24.20 | 4.09% | 7,696,945 |
| Feb 23, 2026 | 23.50 | 23.95 | 23.20 | 23.25 | 23.25 | 1.31% | 6,477,982 |
| Feb 11, 2026 | 23.00 | 23.10 | 22.35 | 22.95 | 22.95 | -0.22% | 6,098,480 |
| Feb 10, 2026 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | 0.22% | 2,944,771 |
| Feb 9, 2026 | 23.80 | 24.40 | 22.90 | 22.95 | 22.95 | 1.10% | 9,991,927 |
| Feb 6, 2026 | 23.80 | 23.95 | 22.20 | 22.70 | 22.70 | -3.61% | 16,236,706 |
| Feb 5, 2026 | 23.80 | 24.00 | 23.20 | 23.55 | 23.55 | 0.21% | 4,077,370 |
| Feb 4, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 1.73% | 2,661,178 |
| Feb 3, 2026 | 23.85 | 23.85 | 22.80 | 23.10 | 23.10 | - | 5,450,750 |
| Feb 2, 2026 | 23.50 | 23.80 | 22.65 | 23.10 | 23.10 | -3.75% | 5,775,320 |
| Jan 30, 2026 | 23.85 | 24.10 | 22.80 | 24.00 | 24.00 | 0.42% | 7,913,422 |
| Jan 29, 2026 | 23.90 | 24.30 | 23.25 | 23.90 | 23.90 | 0.42% | 7,393,615 |
| Jan 28, 2026 | 22.95 | 24.00 | 22.30 | 23.80 | 23.80 | 4.39% | 7,534,000 |
| Jan 27, 2026 | 23.30 | 23.30 | 22.55 | 22.80 | 22.80 | -0.87% | 3,757,822 |
| Jan 26, 2026 | 22.50 | 23.45 | 22.20 | 23.00 | 23.00 | 5.50% | 6,484,279 |
| Jan 23, 2026 | 21.65 | 22.15 | 21.45 | 21.80 | 21.80 | 2.59% | 5,179,712 |
| Jan 22, 2026 | 20.35 | 21.35 | 20.30 | 21.25 | 21.25 | 6.78% | 4,963,813 |
| 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 |