Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.10 (-0.67%)
Oct 9, 2025, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -0.67% | 1,046,725 |
| 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 |
| 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 |