Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 16.00
-0.10 (-0.62%)
Oct 31, 2025, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.20 | 16.25 | 15.65 | 16.00 | 16.00 | -0.62% | 1,236,242 |
| 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 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| 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 |
| Sep 22, 2025 | 13.95 | 14.00 | 13.80 | 13.95 | 13.95 | - | 851,896 |
| Sep 19, 2025 | 14.05 | 14.30 | 13.95 | 13.95 | 13.95 | -0.36% | 1,520,029 |
| Sep 18, 2025 | 13.50 | 14.05 | 13.50 | 14.00 | 14.00 | 4.09% | 1,495,474 |
| Sep 17, 2025 | 13.50 | 14.00 | 13.45 | 13.45 | 13.45 | -0.37% | 1,730,515 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 1,307,210 |
| Sep 15, 2025 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | - | 1,091,374 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 296,843 |
| Sep 11, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.41% | 1,072,646 |
| Sep 10, 2025 | 13.85 | 14.15 | 13.75 | 14.15 | 14.15 | 1.80% | 890,925 |
| Sep 9, 2025 | 13.90 | 14.05 | 13.75 | 13.90 | 13.90 | - | 671,625 |
| Sep 8, 2025 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | -2.11% | 973,195 |
| Sep 5, 2025 | 14.40 | 14.45 | 14.20 | 14.20 | 14.20 | 1.07% | 1,296,955 |
| Sep 4, 2025 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | 0.36% | 465,444 |
| Sep 3, 2025 | 13.85 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 809,692 |
| Sep 2, 2025 | 13.85 | 13.95 | 13.70 | 13.95 | 13.95 | 0.72% | 1,001,744 |
| Sep 1, 2025 | 14.05 | 14.25 | 13.80 | 13.85 | 13.85 | -2.81% | 1,538,328 |
| Aug 29, 2025 | 14.35 | 14.55 | 14.05 | 14.25 | 14.25 | -0.35% | 1,798,590 |
| Aug 28, 2025 | 14.10 | 14.35 | 13.95 | 14.30 | 14.30 | 0.70% | 1,685,972 |
| Aug 27, 2025 | 13.65 | 14.20 | 13.55 | 14.20 | 14.20 | 4.41% | 2,036,292 |
| Aug 26, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | - | 870,889 |
| Aug 25, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 2.64% | 1,132,552 |
| Aug 22, 2025 | 13.25 | 13.35 | 13.20 | 13.25 | 13.25 | - | 615,187 |
| Aug 21, 2025 | 12.90 | 13.30 | 12.90 | 13.25 | 13.25 | 2.71% | 1,375,977 |
| Aug 20, 2025 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.90% | 728,289 |