Concord International Securities Co., Ltd (TPEX:5864)
Taiwan · Delayed Price · Currency is TWD 34.90
+0.60 (1.75%)
May 8, 2026, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 35.75 | 35.75 | 34.30 | 34.90 | 34.90 | 1.75% | 9,358,375 |
| May 7, 2026 | 34.25 | 34.30 | 33.10 | 34.30 | 34.30 | 9.94% | 10,211,512 |
| May 6, 2026 | 30.85 | 31.20 | 30.45 | 31.20 | 31.20 | 2.63% | 4,114,142 |
| May 5, 2026 | 29.95 | 30.80 | 29.80 | 30.40 | 30.40 | 1.33% | 3,346,511 |
| May 4, 2026 | 29.30 | 30.30 | 29.00 | 30.00 | 30.00 | 5.26% | 5,440,392 |
| Apr 30, 2026 | 27.65 | 28.75 | 27.40 | 28.50 | 28.50 | 3.83% | 5,221,805 |
| Apr 29, 2026 | 27.20 | 27.60 | 26.95 | 27.45 | 27.45 | 0.18% | 2,094,077 |
| Apr 28, 2026 | 27.30 | 27.50 | 26.85 | 27.40 | 27.40 | 1.11% | 2,774,474 |
| Apr 27, 2026 | 27.25 | 27.80 | 26.90 | 27.10 | 27.10 | 2.26% | 6,546,630 |
| Apr 24, 2026 | 25.85 | 26.75 | 25.85 | 26.50 | 26.50 | 3.72% | 6,515,548 |
| Apr 23, 2026 | 25.45 | 26.25 | 24.75 | 25.55 | 25.55 | 1.59% | 5,158,469 |
| Apr 22, 2026 | 25.30 | 25.65 | 25.05 | 25.15 | 25.15 | -0.40% | 2,396,430 |
| Apr 21, 2026 | 25.20 | 25.35 | 24.95 | 25.25 | 25.25 | 1.00% | 2,398,592 |
| Apr 20, 2026 | 24.65 | 25.20 | 24.55 | 25.00 | 25.00 | 2.46% | 2,434,133 |
| Apr 17, 2026 | 25.10 | 25.10 | 24.30 | 24.40 | 24.40 | -3.37% | 3,630,507 |
| Apr 16, 2026 | 25.45 | 25.50 | 25.00 | 25.25 | 25.25 | -0.39% | 1,421,670 |
| Apr 15, 2026 | 25.20 | 25.40 | 25.00 | 25.35 | 25.35 | 1.81% | 3,210,051 |
| Apr 14, 2026 | 24.30 | 24.95 | 24.20 | 24.90 | 24.90 | 5.06% | 3,428,212 |
| Apr 13, 2026 | 23.85 | 24.05 | 23.70 | 23.70 | 23.70 | -2.27% | 1,543,256 |
| Apr 10, 2026 | 23.80 | 24.40 | 23.50 | 24.25 | 24.25 | 3.63% | 2,447,302 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | -1.68% | 1,956,367 |
| Apr 8, 2026 | 23.30 | 23.80 | 23.05 | 23.80 | 23.80 | -0.21% | 4,955,954 |
| Apr 7, 2026 | 23.80 | 24.00 | 23.60 | 23.85 | 23.85 | 1.49% | 1,280,306 |
| Apr 2, 2026 | 24.00 | 24.05 | 23.30 | 23.50 | 23.50 | -1.47% | 1,544,678 |
| Apr 1, 2026 | 23.95 | 24.20 | 23.85 | 23.85 | 23.85 | 2.36% | 980,909 |
| Mar 31, 2026 | 23.90 | 24.05 | 23.25 | 23.30 | 23.30 | -2.51% | 2,302,227 |
| Mar 30, 2026 | 24.20 | 24.35 | 23.90 | 23.90 | 23.90 | -2.85% | 2,026,091 |
| 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 |