Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 14.20
+0.15 (1.07%)
Sep 5, 2025, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.40 | 14.45 | 14.20 | 14.20 | 14.20 | 1.07% | 1,294,628 |
| 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 |
| Aug 19, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 991,998 |
| Aug 18, 2025 | 12.60 | 12.90 | 12.55 | 12.90 | 12.90 | 2.38% | 1,156,509 |
| Aug 15, 2025 | 12.65 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 368,014 |
| Aug 14, 2025 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | 0.40% | 319,642 |
| Aug 13, 2025 | 12.60 | 12.70 | 12.55 | 12.60 | 12.60 | - | 392,202 |
| Aug 12, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 968,135 |
| Aug 11, 2025 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | -0.79% | 550,720 |
| Aug 8, 2025 | 12.50 | 12.70 | 12.45 | 12.70 | 12.70 | 0.79% | 729,892 |
| Aug 7, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 821,646 |
| Aug 6, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | - | 360,264 |
| Aug 5, 2025 | 12.15 | 12.45 | 12.15 | 12.40 | 12.40 | 1.64% | 576,398 |
| Aug 4, 2025 | 11.95 | 12.25 | 11.90 | 12.20 | 12.20 | 2.09% | 689,354 |
| Aug 1, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 365,721 |
| Jul 31, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.41% | 477,169 |
| Jul 30, 2025 | 11.95 | 12.05 | 11.85 | 12.05 | 12.05 | 1.69% | 252,114 |
| Jul 29, 2025 | 11.90 | 11.95 | 11.80 | 11.85 | 11.85 | -1.66% | 214,411 |
| Jul 28, 2025 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | - | 275,969 |
| Jul 25, 2025 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 0.84% | 221,284 |
| Jul 24, 2025 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 145,138 |
| Jul 23, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 180,448 |
| Jul 22, 2025 | 12.15 | 12.15 | 11.65 | 11.85 | 11.85 | -2.47% | 532,295 |
| Jul 21, 2025 | 12.15 | 12.20 | 12.00 | 12.15 | 12.15 | - | 213,930 |
| Jul 18, 2025 | 11.85 | 12.50 | 11.80 | 12.15 | 12.15 | 2.97% | 1,202,068 |
| Jul 17, 2025 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 1.72% | 272,925 |
| Jul 16, 2025 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 157,984 |
| Jul 15, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | - | 228,662 |
| Jul 14, 2025 | 11.70 | 11.70 | 11.55 | 11.65 | 11.65 | - | 344,302 |
| Jul 11, 2025 | 11.55 | 11.75 | 11.55 | 11.65 | 11.65 | 0.43% | 399,012 |
| Jul 10, 2025 | 11.35 | 11.75 | 11.20 | 11.60 | 11.60 | 2.65% | 701,463 |
| Jul 9, 2025 | 11.60 | 11.70 | 11.30 | 11.30 | 11.30 | -3.00% | 992,620 |
| Jul 8, 2025 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | -3.32% | 593,561 |
| Jul 7, 2025 | 12.05 | 12.05 | 11.80 | 12.05 | 12.05 | - | 536,012 |
| Jul 4, 2025 | 12.10 | 12.10 | 11.75 | 12.05 | 12.05 | -2.51% | 1,367,213 |
| Jul 3, 2025 | 12.31 | 12.45 | 12.27 | 12.36 | 11.99 | 1.15% | 1,876,979 |
| Jul 2, 2025 | 12.27 | 12.36 | 12.22 | 12.22 | 11.86 | -1.13% | 622,959 |
| Jul 1, 2025 | 12.22 | 12.41 | 12.22 | 12.36 | 11.99 | - | 670,072 |
| Jun 30, 2025 | 12.36 | 12.41 | 12.22 | 12.36 | 11.99 | - | 444,153 |