Skip to main content
Concord International Securities Co., Ltd (TPEX:5864)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.35
-1.90 (-7.52%)
Mar 9, 2026, 1:30 PM CST

TPEX:5864 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.1024.1023.2023.3523.35-7.52%7,034,462
Mar 6, 202625.2025.6524.5525.2525.250.20%10,307,430
Mar 5, 202625.2025.2025.2025.2025.209.80%3,334,416
Mar 4, 202624.3024.6522.9522.9522.95-10.00%9,830,990
Mar 3, 202626.5526.7525.2525.5025.50-3.95%7,686,840
Mar 2, 202626.8527.3026.5026.5526.55-3.28%6,942,718
Feb 26, 202626.8027.5526.2527.4527.453.20%9,665,521
Feb 25, 202624.5526.6024.1026.6026.609.92%13,915,900
Feb 24, 202623.4024.3023.0024.2024.204.09%7,696,945
Feb 23, 202623.5023.9523.2023.2523.251.31%6,477,982
Feb 11, 202623.0023.1022.3522.9522.95-0.22%6,098,480
Feb 10, 202623.1023.4022.8023.0023.000.22%2,944,771
Feb 9, 202623.8024.4022.9022.9522.951.10%9,991,927
Feb 6, 202623.8023.9522.2022.7022.70-3.61%16,236,706
Feb 5, 202623.8024.0023.2023.5523.550.21%4,077,370
Feb 4, 202622.8523.5022.8523.5023.501.73%2,661,178
Feb 3, 202623.8523.8522.8023.1023.10-5,450,750
Feb 2, 202623.5023.8022.6523.1023.10-3.75%5,775,320
Jan 30, 202623.8524.1022.8024.0024.000.42%7,913,422
Jan 29, 202623.9024.3023.2523.9023.900.42%7,393,615
Jan 28, 202622.9524.0022.3023.8023.804.39%7,534,000
Jan 27, 202623.3023.3022.5522.8022.80-0.87%3,757,822
Jan 26, 202622.5023.4522.2023.0023.005.50%6,484,279
Jan 23, 202621.6522.1521.4521.8021.802.59%5,179,712
Jan 22, 202620.3521.3520.3021.2521.256.78%4,963,813
Jan 21, 202620.0020.3519.7019.9019.90-1.00%3,878,562
Jan 20, 202618.8020.2018.7020.1020.106.07%8,652,513
Jan 19, 202618.7519.0518.6018.9518.951.61%4,438,398
Jan 16, 202618.4018.7018.2518.6518.653.32%4,462,677
Jan 15, 202618.4018.4017.8518.0518.05-1.90%3,568,835
Jan 14, 202618.4518.7018.2018.4018.40-0.27%3,441,234
Jan 13, 202617.9518.5017.5518.4518.455.43%4,850,554
Jan 12, 202617.8017.8017.3017.5017.50-0.28%2,174,545
Jan 9, 202617.6517.9517.1517.5517.550.57%4,050,768
Jan 8, 202616.7017.5016.6017.4517.455.44%7,303,341
Jan 7, 202616.4016.9016.3016.5516.552.80%4,344,390
Jan 6, 202615.9016.1515.8516.1016.101.26%1,441,877
Jan 5, 202615.5015.9515.4515.9015.903.92%2,739,571
Jan 2, 202615.3015.4015.1515.3015.300.66%831,514
Dec 31, 202514.9015.3014.9015.2015.202.01%1,238,151
Dec 30, 202514.8514.9514.7514.9014.900.34%461,348
Dec 29, 202514.7514.9514.7514.8514.851.37%910,729
Dec 26, 202514.5014.7014.5014.6514.651.03%490,490
Dec 24, 202514.5014.7014.5014.5014.500.69%612,769
Dec 23, 202514.5014.5014.3514.4014.40-224,751
Dec 22, 202514.3514.5014.3014.4014.401.41%303,199
Dec 19, 202514.1514.3014.1014.2014.201.07%277,800
Dec 18, 202514.1514.1514.0014.0514.05-0.71%341,673
Dec 17, 202514.1514.2514.0014.1514.150.71%598,678
Dec 16, 202514.2514.2513.9514.0514.05-1.40%610,800
Dec 15, 202514.2514.3514.1014.2514.25-0.70%331,809
Dec 12, 202514.5014.5514.3514.3514.35-0.35%400,930
Dec 11, 202514.6514.6514.4014.4014.40-1.71%670,355
Dec 10, 202514.7514.8514.6514.6514.65-0.34%463,765
Dec 9, 202514.7014.8514.7014.7014.70-0.68%990,248
Dec 8, 202514.7014.9014.4514.8014.80-3.58%2,399,310
Dec 5, 202515.6015.6015.2015.3515.35-0.65%712,073
Dec 4, 202515.3015.5015.2015.4515.451.64%665,071
Dec 3, 202515.1015.3515.1015.2015.200.33%751,737
Dec 2, 202515.2015.2015.0015.1515.150.33%506,880
Dec 1, 202515.1015.2014.9515.1015.10-657,276
Nov 28, 202515.2015.2015.0515.1015.10-0.66%415,127
Nov 27, 202515.0515.3015.0515.2015.201.33%605,435
Nov 26, 202515.0015.2014.9015.0015.00-852,501
Nov 25, 202515.0015.1014.9015.0015.000.33%712,645
Nov 24, 202514.9515.1014.8514.9514.950.34%768,077
Nov 21, 202514.9515.1014.7514.9014.90-1.97%740,173
Nov 20, 202515.3015.3515.2015.2015.202.01%617,814
Nov 19, 202515.1015.2014.9014.9014.90-1.32%802,194
Nov 18, 202515.6515.6514.9515.1015.10-4.13%2,815,995
Nov 17, 202516.1516.1515.7015.7515.75-2.17%1,126,465
Nov 14, 202516.0516.3016.0516.1016.10-0.92%868,453
Nov 13, 202516.4016.5516.2516.2516.25-0.91%1,794,762
Nov 12, 202515.8016.4515.8016.4016.403.80%3,006,119
Nov 11, 202515.9015.9515.6015.8015.80-0.63%1,863,034
Nov 10, 202516.1016.2015.7515.9015.90-1.24%2,118,102
Nov 7, 202516.2016.4515.9516.1016.10-0.62%2,454,316
Nov 6, 202516.3016.4015.9516.2016.202.86%4,158,933
Nov 5, 202515.6515.7515.4015.7515.75-0.94%1,216,422
Nov 4, 202515.9015.9015.6015.9015.90-1,059,221
Nov 3, 202516.0016.0515.7515.9015.90-0.62%1,076,851
Oct 31, 202516.2016.2515.6516.0016.00-0.62%2,744,242
Oct 30, 202516.1016.3516.0016.1016.10-2,335,194
Oct 29, 202515.9016.2015.7516.1016.101.26%2,576,716
Oct 28, 202515.6516.0015.6515.9015.901.60%1,975,793
Oct 27, 202515.2015.7515.2015.6515.652.96%2,944,818
Oct 23, 202515.1515.2014.9515.2015.200.66%1,324,290
Oct 22, 202515.1015.2515.0015.1015.10-1,459,313
Oct 21, 202514.7515.2514.7515.1015.102.37%3,168,006
Oct 20, 202514.5014.7514.4014.7514.751.72%1,323,714
Oct 17, 202514.5514.6014.5014.5014.50-0.34%389,151
Oct 16, 202514.6014.7014.5014.5514.55-0.34%499,827
Oct 15, 202514.5014.6514.3014.6014.600.69%1,111,217
Oct 14, 202514.9015.0014.5014.5014.50-1.69%1,733,990
Oct 13, 202514.3514.7514.2014.7514.75-0.34%805,994
Oct 9, 202514.9514.9514.7014.8014.80-0.67%1,071,972
Oct 8, 202514.8014.9014.6014.9014.90-0.33%902,858
Oct 7, 202514.9015.1014.7514.9514.952.40%2,514,315
Oct 3, 202514.4014.7014.3014.6014.601.39%1,628,330
Oct 2, 202514.6514.6514.3514.4014.40-1.03%819,054