Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 15.35
-0.10 (-0.65%)
Dec 5, 2025, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 16.10 | 16.20 | 15.75 | 15.90 | 15.90 | -1.24% | 2,118,102 |
| Nov 7, 2025 | 16.20 | 16.45 | 15.95 | 16.10 | 16.10 | -0.62% | 2,454,316 |
| Nov 6, 2025 | 16.30 | 16.40 | 15.95 | 16.20 | 16.20 | 2.86% | 4,158,933 |
| Nov 5, 2025 | 15.65 | 15.75 | 15.40 | 15.75 | 15.75 | -0.94% | 1,216,422 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | - | 1,059,221 |
| Nov 3, 2025 | 16.00 | 16.05 | 15.75 | 15.90 | 15.90 | -0.62% | 1,076,851 |
| Oct 31, 2025 | 16.20 | 16.25 | 15.65 | 16.00 | 16.00 | -0.62% | 2,744,242 |
| Oct 30, 2025 | 16.10 | 16.35 | 16.00 | 16.10 | 16.10 | - | 2,335,194 |
| Oct 29, 2025 | 15.90 | 16.20 | 15.75 | 16.10 | 16.10 | 1.26% | 2,576,716 |
| Oct 28, 2025 | 15.65 | 16.00 | 15.65 | 15.90 | 15.90 | 1.60% | 1,975,793 |
| Oct 27, 2025 | 15.20 | 15.75 | 15.20 | 15.65 | 15.65 | 2.96% | 2,944,818 |
| Oct 23, 2025 | 15.15 | 15.20 | 14.95 | 15.20 | 15.20 | 0.66% | 1,324,290 |
| Oct 22, 2025 | 15.10 | 15.25 | 15.00 | 15.10 | 15.10 | - | 1,459,313 |
| Oct 21, 2025 | 14.75 | 15.25 | 14.75 | 15.10 | 15.10 | 2.37% | 3,168,006 |
| Oct 20, 2025 | 14.50 | 14.75 | 14.40 | 14.75 | 14.75 | 1.72% | 1,323,714 |
| Oct 17, 2025 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 389,151 |
| Oct 16, 2025 | 14.60 | 14.70 | 14.50 | 14.55 | 14.55 | -0.34% | 499,827 |
| Oct 15, 2025 | 14.50 | 14.65 | 14.30 | 14.60 | 14.60 | 0.69% | 1,111,217 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 1,733,990 |
| Oct 13, 2025 | 14.35 | 14.75 | 14.20 | 14.75 | 14.75 | -0.34% | 805,994 |
| Oct 9, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -0.67% | 1,071,972 |
| Oct 8, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | -0.33% | 902,858 |
| Oct 7, 2025 | 14.90 | 15.10 | 14.75 | 14.95 | 14.95 | 2.40% | 2,514,315 |
| Oct 3, 2025 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 1,628,330 |
| Oct 2, 2025 | 14.65 | 14.65 | 14.35 | 14.40 | 14.40 | -1.03% | 819,054 |
| Oct 1, 2025 | 14.55 | 14.75 | 14.45 | 14.55 | 14.55 | 1.04% | 854,648 |
| Sep 30, 2025 | 14.20 | 14.45 | 14.15 | 14.40 | 14.40 | 1.77% | 840,316 |
| Sep 26, 2025 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | -0.70% | 931,677 |
| Sep 25, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | 0.35% | 1,765,481 |
| Sep 24, 2025 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | 0.35% | 488,138 |
| Sep 23, 2025 | 13.95 | 14.25 | 13.85 | 14.15 | 14.15 | 1.43% | 1,495,345 |