Skip to main content
logo
Concord International Securities Co., Ltd (TPEX:5864)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.00
+0.60 (2.46%)
Apr 20, 2026, 1:24 PM CST

TPEX:5864 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202625.1025.1024.3024.4024.40-3.37%3,630,507
Apr 16, 202625.4525.5025.0025.2525.25-0.39%1,421,670
Apr 15, 202625.2025.4025.0025.3525.351.81%3,210,051
Apr 14, 202624.3024.9524.2024.9024.905.06%3,428,212
Apr 13, 202623.8524.0523.7023.7023.70-2.27%1,543,256
Apr 10, 202623.8024.4023.5024.2524.253.63%2,447,302
Apr 9, 202623.7023.7023.1023.4023.40-1.68%1,956,367
Apr 8, 202623.3023.8023.0523.8023.80-0.21%4,955,954
Apr 7, 202623.8024.0023.6023.8523.851.49%1,280,306
Apr 2, 202624.0024.0523.3023.5023.50-1.47%1,544,678
Apr 1, 202623.9524.2023.8523.8523.852.36%980,909
Mar 31, 202623.9024.0523.2523.3023.30-2.51%2,302,227
Mar 30, 202624.2024.3523.9023.9023.90-2.85%2,026,091
Mar 27, 202624.3524.6024.1524.6024.60-0.81%2,641,436
Mar 26, 202625.1525.3024.7524.8024.80-1.59%2,196,209
Mar 25, 202625.1025.6025.0525.2025.202.02%1,888,114
Mar 24, 202625.4025.5024.3024.7024.70-0.80%1,823,521
Mar 23, 202624.5025.1524.3024.9024.90-1.78%3,014,261
Mar 20, 202625.2025.7024.8025.3525.351.20%3,058,582
Mar 19, 202625.5025.6024.8025.0525.05-3.65%5,854,742
Mar 18, 202625.7526.2025.6026.0026.004.00%6,141,479
Mar 17, 202624.4025.4524.4025.0025.003.95%4,943,589
Mar 16, 202624.2024.3523.7524.0524.051.48%2,492,077
Mar 13, 202623.6024.3023.5023.7023.70-0.84%3,335,305
Mar 12, 202624.6024.6023.9023.9023.90-3.43%4,118,673
Mar 11, 202624.3025.0524.1524.7524.753.56%4,282,055
Mar 10, 202624.3524.6523.6023.9023.902.36%4,719,246
Mar 9, 202624.1024.1023.2023.3523.35-7.52%7,034,462
Mar 6, 202625.2025.6524.5525.2525.250.20%10,307,430
Mar 5, 202625.2025.2025.2025.2025.209.80%3,334,416
Mar 4, 202624.3024.6522.9522.9522.95-10.00%9,830,990
Mar 3, 202626.5526.7525.2525.5025.50-3.95%7,686,840
Mar 2, 202626.8527.3026.5026.5526.55-3.28%6,942,718
Feb 26, 202626.8027.5526.2527.4527.453.20%9,665,521
Feb 25, 202624.5526.6024.1026.6026.609.92%13,915,900
Feb 24, 202623.4024.3023.0024.2024.204.09%7,696,945
Feb 23, 202623.5023.9523.2023.2523.251.31%6,477,982
Feb 11, 202623.0023.1022.3522.9522.95-0.22%6,098,480
Feb 10, 202623.1023.4022.8023.0023.000.22%2,944,771
Feb 9, 202623.8024.4022.9022.9522.951.10%9,991,927
Feb 6, 202623.8023.9522.2022.7022.70-3.61%16,236,706
Feb 5, 202623.8024.0023.2023.5523.550.21%4,077,370
Feb 4, 202622.8523.5022.8523.5023.501.73%2,661,178
Feb 3, 202623.8523.8522.8023.1023.10-5,450,750
Feb 2, 202623.5023.8022.6523.1023.10-3.75%5,775,320
Jan 30, 202623.8524.1022.8024.0024.000.42%7,913,422
Jan 29, 202623.9024.3023.2523.9023.900.42%7,393,615
Jan 28, 202622.9524.0022.3023.8023.804.39%7,534,000
Jan 27, 202623.3023.3022.5522.8022.80-0.87%3,757,822
Jan 26, 202622.5023.4522.2023.0023.005.50%6,484,279