Concord Securities Co., Ltd. (TPEX:6016)
Taiwan · Delayed Price · Currency is TWD 12.35
+0.20 (1.65%)
Sep 4, 2025, 1:30 PM CST
Concord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12.30 | 12.45 | 12.20 | 12.35 | 12.35 | 1.65% | 1,317,901 |
| Sep 3, 2025 | 12.20 | 12.30 | 12.15 | 12.15 | 12.15 | - | 636,721 |
| Sep 2, 2025 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | -0.82% | 774,931 |
| Sep 1, 2025 | 12.20 | 12.35 | 12.10 | 12.25 | 12.25 | 0.41% | 1,003,696 |
| Aug 29, 2025 | 12.00 | 12.35 | 12.00 | 12.20 | 12.20 | 2.09% | 2,026,166 |
| Aug 28, 2025 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | -0.83% | 1,133,146 |
| Aug 27, 2025 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | 2.12% | 1,701,375 |
| Aug 26, 2025 | 11.60 | 11.85 | 11.60 | 11.80 | 11.80 | 1.72% | 1,438,532 |
| Aug 25, 2025 | 11.55 | 11.65 | 11.55 | 11.60 | 11.60 | 1.31% | 867,724 |
| Aug 22, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 519,877 |
| Aug 21, 2025 | 11.50 | 11.55 | 11.50 | 11.50 | 11.50 | 0.88% | 519,663 |
| Aug 20, 2025 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 733,211 |
| Aug 19, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 0.44% | 3,616,758 |
| Aug 18, 2025 | 11.50 | 11.55 | 11.40 | 11.45 | 11.45 | -0.87% | 2,489,829 |
| Aug 15, 2025 | 11.65 | 11.65 | 11.50 | 11.55 | 11.55 | - | 1,533,588 |
| Aug 14, 2025 | 11.45 | 11.60 | 11.40 | 11.55 | 11.55 | 0.87% | 2,261,362 |
| Aug 13, 2025 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | 0.44% | 923,329 |
| Aug 12, 2025 | 11.45 | 11.50 | 11.35 | 11.40 | 11.40 | -0.44% | 858,690 |
| Aug 11, 2025 | 11.55 | 11.55 | 11.40 | 11.45 | 11.45 | - | 879,437 |
| Aug 8, 2025 | 11.35 | 11.55 | 11.35 | 11.45 | 11.45 | 2.69% | 2,321,766 |
| Aug 7, 2025 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | 0.90% | 751,534 |
| Aug 6, 2025 | 11.00 | 11.15 | 11.00 | 11.05 | 11.05 | 0.91% | 938,292 |
| Aug 5, 2025 | 10.80 | 11.05 | 10.75 | 10.95 | 10.95 | 2.34% | 2,083,053 |
| Aug 4, 2025 | 10.60 | 10.75 | 10.45 | 10.70 | 10.70 | 0.19% | 4,443,768 |
| Aug 1, 2025 | 10.68 | 10.73 | 10.55 | 10.68 | 10.47 | - | 3,480,960 |
| Jul 31, 2025 | 10.86 | 10.86 | 10.64 | 10.68 | 10.47 | -1.29% | 5,038,749 |
| Jul 30, 2025 | 10.82 | 10.86 | 10.77 | 10.82 | 10.61 | 0.46% | 1,643,483 |
| Jul 29, 2025 | 10.95 | 10.95 | 10.77 | 10.77 | 10.56 | -1.64% | 3,686,157 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.91 | 10.95 | 10.75 | -0.45% | 1,757,404 |
| Jul 25, 2025 | 10.95 | 11.00 | 10.91 | 11.00 | 10.79 | 0.46% | 1,524,782 |
| Jul 24, 2025 | 11.00 | 11.00 | 10.91 | 10.95 | 10.75 | 0.37% | 4,542,093 |
| Jul 23, 2025 | 10.86 | 11.00 | 10.86 | 10.91 | 10.70 | 0.83% | 1,029,468 |
| Jul 22, 2025 | 10.95 | 10.95 | 10.82 | 10.82 | 10.61 | -1.19% | 1,309,150 |
| Jul 21, 2025 | 11.05 | 11.05 | 10.95 | 10.95 | 10.75 | -0.90% | 674,068 |
| Jul 18, 2025 | 10.95 | 11.09 | 10.95 | 11.05 | 10.84 | 1.75% | 1,402,722 |
| Jul 17, 2025 | 10.82 | 10.91 | 10.82 | 10.86 | 10.65 | 0.37% | 455,912 |
| Jul 16, 2025 | 10.82 | 10.91 | 10.77 | 10.82 | 10.61 | - | 404,570 |
| Jul 15, 2025 | 10.82 | 10.86 | 10.77 | 10.82 | 10.61 | - | 294,687 |
| Jul 14, 2025 | 10.82 | 10.82 | 10.73 | 10.82 | 10.61 | - | 509,383 |
| Jul 11, 2025 | 10.73 | 10.95 | 10.68 | 10.82 | 10.61 | 1.31% | 2,128,981 |
| Jul 10, 2025 | 10.68 | 10.73 | 10.64 | 10.68 | 10.47 | 0.38% | 660,220 |
| Jul 9, 2025 | 10.59 | 10.64 | 10.55 | 10.64 | 10.44 | 0.47% | 274,978 |
| Jul 8, 2025 | 10.68 | 10.68 | 10.59 | 10.59 | 10.39 | - | 1,025,382 |
| Jul 7, 2025 | 10.64 | 10.64 | 10.55 | 10.59 | 10.39 | -0.47% | 1,543,004 |
| Jul 4, 2025 | 10.68 | 10.73 | 10.59 | 10.64 | 10.44 | -0.37% | 819,837 |
| Jul 3, 2025 | 10.55 | 10.68 | 10.55 | 10.68 | 10.68 | 1.23% | 833,586 |
| Jul 2, 2025 | 10.50 | 10.55 | 10.45 | 10.55 | 10.55 | 0.48% | 149,689 |
| Jul 1, 2025 | 10.45 | 10.59 | 10.36 | 10.50 | 10.50 | 0.86% | 580,076 |
| Jun 30, 2025 | 10.55 | 10.55 | 10.41 | 10.41 | 10.41 | -1.33% | 615,891 |
| Jun 27, 2025 | 10.55 | 10.59 | 10.50 | 10.55 | 10.55 | - | 389,706 |