Skip to main content
logo
Concord Securities Co., Ltd. (TPEX:6016)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
29.60
+2.65 (9.83%)
May 29, 2026, 1:30 PM CST

Concord Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.7529.6027.5029.6029.609.83%20,972,695
May 28, 202627.8527.8526.2526.9526.950.94%33,642,450
May 27, 202625.1026.7025.1026.7026.709.88%25,624,721
May 26, 202623.8024.4523.2524.3024.303.40%11,017,300
May 25, 202623.1024.0023.1023.5023.502.62%9,304,729
May 22, 202622.7522.9522.4022.9022.902.00%5,357,288
May 21, 202622.1522.6022.1022.4522.452.98%4,451,254
May 20, 202621.9522.1021.6021.8021.800.69%3,694,039
May 19, 202622.0022.3021.5021.6521.65-0.69%4,780,009
May 18, 202621.7521.9021.4021.8021.80-1.36%6,067,058
May 15, 202622.4023.3522.0522.1022.10-0.90%8,503,234
May 14, 202623.9024.1522.2022.3022.30-4.50%15,506,760
May 13, 202623.7523.9023.0023.3523.35-2.71%9,831,537
May 12, 202625.4025.7023.8024.0024.00-0.21%16,229,530
May 11, 202623.6024.0523.6024.0524.059.82%15,507,960
May 8, 202622.2022.2521.2021.9021.90-8,700,283
May 7, 202620.9022.1020.6021.9021.907.35%15,943,210
May 6, 202620.2020.6019.8520.4020.402.00%9,206,555
May 5, 202620.1020.3019.8520.0020.00-0.50%7,428,929
May 4, 202619.7020.4019.5520.1020.103.34%9,534,380
Apr 30, 202619.4019.7019.3519.4519.450.52%7,190,901
Apr 29, 202619.3519.4019.0519.3519.35-4,606,908
Apr 28, 202619.2519.4018.8519.3519.351.84%7,619,776
Apr 27, 202619.2019.6018.7019.0019.000.53%15,041,520
Apr 24, 202618.4019.0018.3518.9018.904.71%16,415,360
Apr 23, 202617.9518.2517.6018.0518.051.69%16,552,330
Apr 22, 202617.8518.1017.7517.7517.75-0.84%8,773,660
Apr 21, 202617.9018.0517.5517.9017.900.85%5,215,919
Apr 20, 202617.2517.8517.2017.7517.753.20%8,638,923
Apr 17, 202617.1017.3016.9017.2017.200.58%3,979,958
Apr 16, 202617.2017.2517.0017.1017.10-2,478,343
Apr 15, 202617.0517.1516.9017.1017.101.18%3,972,381
Apr 14, 202617.0517.0516.8516.9016.901.50%2,378,539
Apr 13, 202616.7516.9016.6516.6516.65-1.77%3,499,117
Apr 10, 202616.6517.0516.5516.9516.951.50%5,775,776
Apr 9, 202617.0017.0516.5516.7016.70-2.34%3,448,323
Apr 8, 202616.8017.2016.7517.1017.102.70%5,248,314
Apr 7, 202616.7516.7516.5516.6516.651.22%1,758,809
Apr 2, 202616.9517.0016.4016.4516.45-2.37%3,597,772
Apr 1, 202616.7016.9516.6016.8516.853.06%3,604,259
Mar 31, 202616.5016.6516.3016.3516.35-1.51%4,066,315
Mar 30, 202616.9017.0016.5516.6016.60-3.21%5,193,336
Mar 27, 202616.9017.1516.9017.1517.15-0.29%2,613,992
Mar 26, 202617.3517.4517.1517.2017.20-1.15%2,858,865
Mar 25, 202617.3517.5517.2517.4017.401.46%3,221,499
Mar 24, 202617.3017.3016.8017.1517.150.59%3,680,253
Mar 23, 202617.1017.2516.9017.0517.05-3.40%6,758,840
Mar 20, 202617.6017.8517.5017.6517.650.28%4,549,901
Mar 19, 202617.9518.1017.4517.6017.60-3.03%8,942,199
Mar 18, 202617.9518.2017.8518.1518.152.25%12,090,030