Concord Securities Co., Ltd. (TPEX:6016)
Taiwan · Delayed Price · Currency is TWD 23.60
-0.20 (-0.84%)
Sep 24, 2026, 1:30 PM CST
Concord Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.65 | 23.85 | 23.55 | 23.60 | 23.60 | -0.84% | 3,119,672 |
| Sep 23, 2026 | 23.80 | 24.25 | 23.75 | 23.80 | 23.80 | 0.63% | 5,025,603 |
| Sep 22, 2026 | 23.95 | 24.25 | 23.50 | 23.65 | 23.65 | - | 6,825,933 |
| Sep 21, 2026 | 23.15 | 24.00 | 22.95 | 23.65 | 23.65 | 2.83% | 7,105,252 |
| Sep 18, 2026 | 23.00 | 23.10 | 22.50 | 23.00 | 23.00 | 0.44% | 4,066,306 |
| Sep 17, 2026 | 22.20 | 23.10 | 22.20 | 22.90 | 22.90 | 3.62% | 5,464,705 |
| Sep 16, 2026 | 21.85 | 22.30 | 21.85 | 22.10 | 22.10 | 0.91% | 2,682,024 |
| Sep 15, 2026 | 22.50 | 22.60 | 21.85 | 21.90 | 21.90 | -2.88% | 3,935,592 |
| Sep 14, 2026 | 22.20 | 22.75 | 21.95 | 22.55 | 22.55 | 1.35% | 3,401,175 |
| Sep 11, 2026 | 22.35 | 22.55 | 22.00 | 22.25 | 22.25 | -1.33% | 3,502,684 |
| Sep 10, 2026 | 22.90 | 23.05 | 22.45 | 22.55 | 22.55 | -1.53% | 4,112,219 |
| Sep 9, 2026 | 23.35 | 23.35 | 22.55 | 22.90 | 22.90 | -1.08% | 7,467,493 |
| Sep 8, 2026 | 23.00 | 23.30 | 22.60 | 23.15 | 23.15 | 4.75% | 11,763,677 |
| Sep 7, 2026 | 22.65 | 22.85 | 21.80 | 22.10 | 22.10 | -1.34% | 8,336,038 |
| Sep 4, 2026 | 21.80 | 22.40 | 21.55 | 22.40 | 22.40 | 4.67% | 6,567,322 |
| Sep 3, 2026 | 21.25 | 21.80 | 21.20 | 21.40 | 21.40 | 2.15% | 6,441,378 |
| Sep 2, 2026 | 21.40 | 21.40 | 20.65 | 20.95 | 20.95 | -2.78% | 6,425,750 |
| Sep 1, 2026 | 21.25 | 21.80 | 21.25 | 21.55 | 21.55 | 1.65% | 3,207,305 |
| Aug 31, 2026 | 20.90 | 21.25 | 20.55 | 21.20 | 21.20 | -0.70% | 3,745,887 |
| Aug 28, 2026 | 20.65 | 21.95 | 20.65 | 21.35 | 21.35 | 4.91% | 9,570,152 |
| Aug 27, 2026 | 19.85 | 20.60 | 19.85 | 20.35 | 20.35 | 2.78% | 3,646,967 |
| Aug 26, 2026 | 19.45 | 19.80 | 19.40 | 19.80 | 19.80 | 2.59% | 1,946,277 |
| Aug 25, 2026 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | -0.26% | 1,450,600 |
| Aug 24, 2026 | 19.80 | 19.80 | 19.20 | 19.35 | 19.35 | -1.28% | 1,323,515 |
| Aug 21, 2026 | 19.35 | 19.75 | 19.30 | 19.60 | 19.60 | 1.29% | 1,747,183 |
| Aug 20, 2026 | 19.20 | 19.40 | 19.00 | 19.35 | 19.35 | 1.04% | 2,243,033 |
| Aug 19, 2026 | 19.20 | 19.25 | 19.00 | 19.15 | 19.15 | -1.29% | 1,438,415 |
| 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% | 12,199,711 |
| 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 |