Concord Securities Co., Ltd. (TPEX:6016)
Taiwan · Delayed Price · Currency is TWD 13.00
-0.30 (-2.26%)
Oct 9, 2025, 1:30 PM CST
Concord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -2.26% | 5,079,187 |
| Oct 8, 2025 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | -2.21% | 2,483,230 |
| Oct 7, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 2.64% | 4,484,357 |
| Oct 3, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.38% | 1,622,650 |
| Oct 2, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 1,715,321 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | - | 1,020,852 |
| Sep 30, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.94% | 2,157,289 |
| Sep 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 26, 2025 | 13.15 | 13.15 | 12.75 | 12.90 | 12.90 | -1.90% | 2,589,165 |
| Sep 25, 2025 | 13.10 | 13.35 | 13.10 | 13.15 | 13.15 | 0.38% | 2,302,343 |
| Sep 24, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 1.16% | 2,362,199 |
| Sep 23, 2025 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 1,087,051 |
| Sep 22, 2025 | 12.85 | 12.90 | 12.75 | 12.85 | 12.85 | 0.39% | 1,428,025 |
| Sep 19, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.16% | 1,723,086 |
| Sep 18, 2025 | 12.85 | 13.00 | 12.80 | 12.95 | 12.95 | 0.39% | 796,324 |
| Sep 17, 2025 | 12.85 | 12.95 | 12.80 | 12.90 | 12.90 | 0.39% | 656,948 |
| Sep 16, 2025 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | -0.77% | 1,316,990 |
| Sep 15, 2025 | 13.15 | 13.15 | 12.85 | 12.95 | 12.95 | -1.52% | 1,108,798 |
| Sep 12, 2025 | 13.20 | 13.20 | 13.05 | 13.15 | 13.15 | 0.77% | 928,235 |
| Sep 11, 2025 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -1.14% | 1,781,241 |
| Sep 10, 2025 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | 2.33% | 2,310,080 |
| Sep 9, 2025 | 12.85 | 12.95 | 12.85 | 12.90 | 12.90 | 0.39% | 1,291,994 |
| Sep 8, 2025 | 13.20 | 13.40 | 12.75 | 12.85 | 12.85 | 2.39% | 3,830,490 |
| Sep 5, 2025 | 12.50 | 12.65 | 12.45 | 12.55 | 12.55 | 1.62% | 1,540,708 |
| Sep 4, 2025 | 12.30 | 12.45 | 12.20 | 12.35 | 12.35 | 1.65% | 1,318,846 |
| 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 | 10.46 | - | 3,480,960 |
| Jul 31, 2025 | 10.86 | 10.86 | 10.64 | 10.68 | 10.46 | -1.29% | 5,038,749 |