Concord Securities Co., Ltd. (TPEX:6016)
Taiwan · Delayed Price · Currency is TWD 19.15
-0.25 (-1.29%)
Aug 19, 2026, 9:49 AM CST
Concord Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 19.80 | 19.90 | 19.25 | 19.40 | 19.40 | -2.02% | 2,612,679 |
| Aug 17, 2026 | 20.15 | 20.15 | 19.75 | 19.80 | 19.80 | -1.74% | 3,167,990 |
| Aug 14, 2026 | 20.20 | 20.75 | 20.05 | 20.15 | 20.15 | 0.25% | 4,842,843 |
| Aug 13, 2026 | 20.10 | 20.60 | 19.85 | 20.10 | 20.10 | 1.26% | 4,563,968 |
| Aug 12, 2026 | 18.70 | 20.10 | 18.70 | 19.85 | 19.85 | 6.43% | 7,046,985 |
| Aug 11, 2026 | 18.20 | 18.70 | 18.00 | 18.65 | 18.65 | 1.36% | 2,915,763 |
| Aug 10, 2026 | 18.65 | 19.05 | 18.35 | 18.40 | 18.40 | -7.07% | 12,615,020 |
| Aug 7, 2026 | 20.30 | 20.30 | 19.70 | 19.80 | 19.80 | -2.46% | 4,846,866 |
| Aug 6, 2026 | 20.60 | 20.65 | 20.05 | 20.30 | 20.30 | -2.87% | 4,040,592 |
| Aug 5, 2026 | 21.00 | 21.25 | 20.80 | 20.90 | 20.90 | 2.20% | 3,602,326 |
| Aug 4, 2026 | 20.35 | 20.70 | 20.10 | 20.45 | 20.45 | 0.74% | 2,361,891 |
| Aug 3, 2026 | 20.35 | 20.70 | 20.20 | 20.30 | 20.30 | -1.46% | 2,700,862 |
| Jul 31, 2026 | 20.00 | 20.70 | 19.90 | 20.60 | 20.60 | 8.42% | 4,334,742 |
| Jul 30, 2026 | 19.00 | 19.50 | 18.95 | 19.00 | 19.00 | -2.06% | 3,309,657 |
| Jul 29, 2026 | 20.05 | 20.20 | 18.75 | 19.40 | 19.40 | -3.00% | 6,775,970 |
| Jul 28, 2026 | 21.20 | 21.25 | 19.95 | 20.00 | 20.00 | -7.62% | 9,385,539 |
| Jul 27, 2026 | 21.95 | 22.15 | 21.20 | 21.65 | 21.65 | 0.25% | 12,199,710 |
| Jul 24, 2026 | 21.69 | 22.00 | 21.56 | 21.73 | 21.60 | -0.61% | 9,985,550 |
| Jul 23, 2026 | 22.18 | 22.18 | 21.56 | 21.87 | 21.73 | -0.81% | 9,925,110 |
| Jul 22, 2026 | 21.96 | 22.36 | 21.96 | 22.04 | 21.90 | 1.43% | 4,085,872 |
| Jul 21, 2026 | 21.38 | 21.78 | 21.38 | 21.73 | 21.60 | 2.30% | 4,290,372 |
| Jul 20, 2026 | 21.64 | 21.64 | 20.80 | 21.24 | 21.11 | -0.42% | 5,637,336 |
| Jul 17, 2026 | 22.13 | 22.31 | 21.24 | 21.33 | 21.20 | -5.70% | 9,601,499 |
| Jul 16, 2026 | 22.71 | 22.93 | 22.44 | 22.62 | 22.48 | -1.17% | 3,335,590 |
| Jul 15, 2026 | 22.84 | 23.07 | 22.71 | 22.89 | 22.74 | 1.78% | 3,493,840 |
| Jul 14, 2026 | 22.76 | 23.16 | 21.78 | 22.49 | 22.35 | -2.69% | 10,280,380 |
| Jul 13, 2026 | 23.60 | 23.82 | 22.93 | 23.11 | 22.96 | -1.89% | 7,484,720 |
| Jul 9, 2026 | 24.00 | 24.04 | 23.47 | 23.56 | 23.41 | -1.85% | 7,558,192 |
| Jul 8, 2026 | 24.53 | 24.67 | 23.73 | 24.00 | 23.85 | -5.10% | 17,502,534 |
| Jul 7, 2026 | 26.09 | 26.27 | 25.16 | 25.29 | 25.13 | -3.07% | 8,344,725 |
| Jul 6, 2026 | 26.09 | 26.58 | 25.91 | 26.09 | 25.92 | 1.03% | 6,602,886 |
| Jul 3, 2026 | 24.67 | 25.87 | 24.67 | 25.82 | 25.66 | 3.75% | 7,409,761 |
| Jul 2, 2026 | 24.71 | 24.98 | 24.67 | 24.89 | 24.73 | -0.36% | 3,460,972 |
| Jul 1, 2026 | 25.96 | 26.13 | 24.93 | 24.98 | 24.82 | -1.23% | 11,034,525 |
| Jun 30, 2026 | 24.89 | 25.33 | 24.71 | 25.29 | 25.13 | 3.45% | 4,733,865 |
| Jun 29, 2026 | 24.36 | 24.84 | 24.27 | 24.44 | 24.29 | 0.36% | 4,305,034 |
| Jun 26, 2026 | 25.11 | 25.16 | 24.27 | 24.36 | 24.20 | -3.35% | 9,759,389 |
| Jun 25, 2026 | 25.56 | 25.69 | 25.11 | 25.20 | 25.04 | -0.35% | 8,550,785 |
| Jun 24, 2026 | 25.56 | 25.64 | 25.02 | 25.29 | 25.13 | -2.40% | 9,677,887 |
| Jun 23, 2026 | 26.67 | 27.29 | 25.87 | 25.91 | 25.75 | -2.02% | 12,383,583 |
| Jun 22, 2026 | 25.96 | 26.49 | 25.69 | 26.44 | 26.28 | 3.30% | 10,531,839 |
| Jun 18, 2026 | 25.56 | 25.78 | 25.42 | 25.60 | 25.44 | 0.17% | 8,923,946 |
| Jun 17, 2026 | 25.33 | 26.04 | 25.29 | 25.56 | 25.39 | -1.20% | 8,631,830 |
| Jun 16, 2026 | 26.58 | 26.67 | 25.78 | 25.87 | 25.70 | -1.02% | 13,579,087 |
| Jun 15, 2026 | 26.31 | 26.67 | 26.00 | 26.13 | 25.97 | 3.34% | 13,818,487 |
| Jun 12, 2026 | 25.33 | 26.00 | 24.98 | 25.29 | 25.13 | 4.98% | 15,937,672 |
| Jun 11, 2026 | 24.00 | 24.49 | 23.38 | 24.09 | 23.94 | -0.91% | 14,624,786 |
| Jun 10, 2026 | 25.47 | 25.82 | 24.27 | 24.31 | 24.16 | -6.66% | 22,859,493 |
| Jun 9, 2026 | 26.93 | 27.47 | 25.96 | 26.04 | 25.88 | -9.57% | 52,128,022 |
| Jun 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -10.00% | 5,691,103 |