Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 24.60
-0.20 (-0.81%)
At close: Mar 27, 2026
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.35 | 24.60 | 24.15 | 24.60 | 24.60 | -0.81% | 2,641,436 |
| Mar 26, 2026 | 25.15 | 25.30 | 24.75 | 24.80 | 24.80 | -1.59% | 2,196,209 |
| Mar 25, 2026 | 25.10 | 25.60 | 25.05 | 25.20 | 25.20 | 2.02% | 1,888,114 |
| Mar 24, 2026 | 25.40 | 25.50 | 24.30 | 24.70 | 24.70 | -0.80% | 1,823,521 |
| Mar 23, 2026 | 24.50 | 25.15 | 24.30 | 24.90 | 24.90 | -1.78% | 3,014,261 |
| Mar 20, 2026 | 25.20 | 25.70 | 24.80 | 25.35 | 25.35 | 1.20% | 3,058,582 |
| Mar 19, 2026 | 25.50 | 25.60 | 24.80 | 25.05 | 25.05 | -3.65% | 5,854,742 |
| Mar 18, 2026 | 25.75 | 26.20 | 25.60 | 26.00 | 26.00 | 4.00% | 6,141,479 |
| Mar 17, 2026 | 24.40 | 25.45 | 24.40 | 25.00 | 25.00 | 3.95% | 4,943,589 |
| Mar 16, 2026 | 24.20 | 24.35 | 23.75 | 24.05 | 24.05 | 1.48% | 2,492,077 |
| Mar 13, 2026 | 23.60 | 24.30 | 23.50 | 23.70 | 23.70 | -0.84% | 3,335,305 |
| Mar 12, 2026 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -3.43% | 4,118,673 |
| Mar 11, 2026 | 24.30 | 25.05 | 24.15 | 24.75 | 24.75 | 3.56% | 4,282,055 |
| Mar 10, 2026 | 24.35 | 24.65 | 23.60 | 23.90 | 23.90 | 2.36% | 4,719,246 |
| Mar 9, 2026 | 24.10 | 24.10 | 23.20 | 23.35 | 23.35 | -7.52% | 7,034,462 |
| 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 |