Concord International Securities Co., Ltd (TPEX:5864)
Taiwan
· Delayed Price · Currency is TWD 15.35
-0.10 (-0.65%)
Dec 5, 2025, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.60 | 15.20 | 15.35 | 15.35 | -0.65% | 712,073 |
| Dec 4, 2025 | 15.30 | 15.50 | 15.20 | 15.45 | 15.45 | 1.64% | 665,071 |
| Dec 3, 2025 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 0.33% | 751,737 |
| Dec 2, 2025 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 506,880 |
| Dec 1, 2025 | 15.10 | 15.20 | 14.95 | 15.10 | 15.10 | - | 657,276 |
| Nov 28, 2025 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | -0.66% | 415,127 |
| Nov 27, 2025 | 15.05 | 15.30 | 15.05 | 15.20 | 15.20 | 1.33% | 605,435 |
| Nov 26, 2025 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | - | 852,501 |
| Nov 25, 2025 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 712,645 |
| Nov 24, 2025 | 14.95 | 15.10 | 14.85 | 14.95 | 14.95 | 0.34% | 768,077 |
| Nov 21, 2025 | 14.95 | 15.10 | 14.75 | 14.90 | 14.90 | -1.97% | 740,173 |
| Nov 20, 2025 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | 2.01% | 617,814 |
| Nov 19, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 802,194 |
| Nov 18, 2025 | 15.65 | 15.65 | 14.95 | 15.10 | 15.10 | -4.13% | 2,815,995 |
| Nov 17, 2025 | 16.15 | 16.15 | 15.70 | 15.75 | 15.75 | -2.17% | 1,126,465 |
| Nov 14, 2025 | 16.05 | 16.30 | 16.05 | 16.10 | 16.10 | -0.92% | 868,453 |
| Nov 13, 2025 | 16.40 | 16.55 | 16.25 | 16.25 | 16.25 | -0.91% | 1,794,762 |
| Nov 12, 2025 | 15.80 | 16.45 | 15.80 | 16.40 | 16.40 | 3.80% | 3,006,119 |
| Nov 11, 2025 | 15.90 | 15.95 | 15.60 | 15.80 | 15.80 | -0.63% | 1,863,034 |
| Nov 10, 2025 | 16.10 | 16.20 | 15.75 | 15.90 | 15.90 | -1.24% | 2,118,102 |
| Nov 7, 2025 | 16.20 | 16.45 | 15.95 | 16.10 | 16.10 | -0.62% | 2,454,316 |
| Nov 6, 2025 | 16.30 | 16.40 | 15.95 | 16.20 | 16.20 | 2.86% | 4,158,933 |
| Nov 5, 2025 | 15.65 | 15.75 | 15.40 | 15.75 | 15.75 | -0.94% | 1,216,422 |
| Nov 4, 2025 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | - | 1,059,221 |
| Nov 3, 2025 | 16.00 | 16.05 | 15.75 | 15.90 | 15.90 | -0.62% | 1,076,851 |
| Oct 31, 2025 | 16.20 | 16.25 | 15.65 | 16.00 | 16.00 | -0.62% | 2,744,242 |
| Oct 30, 2025 | 16.10 | 16.35 | 16.00 | 16.10 | 16.10 | - | 2,335,194 |
| Oct 29, 2025 | 15.90 | 16.20 | 15.75 | 16.10 | 16.10 | 1.26% | 2,576,716 |
| Oct 28, 2025 | 15.65 | 16.00 | 15.65 | 15.90 | 15.90 | 1.60% | 1,975,793 |
| Oct 27, 2025 | 15.20 | 15.75 | 15.20 | 15.65 | 15.65 | 2.96% | 2,944,818 |
| Oct 23, 2025 | 15.15 | 15.20 | 14.95 | 15.20 | 15.20 | 0.66% | 1,324,290 |
| Oct 22, 2025 | 15.10 | 15.25 | 15.00 | 15.10 | 15.10 | - | 1,459,313 |
| Oct 21, 2025 | 14.75 | 15.25 | 14.75 | 15.10 | 15.10 | 2.37% | 3,168,006 |
| Oct 20, 2025 | 14.50 | 14.75 | 14.40 | 14.75 | 14.75 | 1.72% | 1,323,714 |
| Oct 17, 2025 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 389,151 |
| Oct 16, 2025 | 14.60 | 14.70 | 14.50 | 14.55 | 14.55 | -0.34% | 499,827 |
| Oct 15, 2025 | 14.50 | 14.65 | 14.30 | 14.60 | 14.60 | 0.69% | 1,111,217 |
| Oct 14, 2025 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | -1.69% | 1,733,990 |
| Oct 13, 2025 | 14.35 | 14.75 | 14.20 | 14.75 | 14.75 | -0.34% | 805,994 |
| Oct 9, 2025 | 14.95 | 14.95 | 14.70 | 14.80 | 14.80 | -0.67% | 1,071,972 |
| Oct 8, 2025 | 14.80 | 14.90 | 14.60 | 14.90 | 14.90 | -0.33% | 902,858 |
| Oct 7, 2025 | 14.90 | 15.10 | 14.75 | 14.95 | 14.95 | 2.40% | 2,514,315 |
| Oct 3, 2025 | 14.40 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 1,628,330 |
| Oct 2, 2025 | 14.65 | 14.65 | 14.35 | 14.40 | 14.40 | -1.03% | 819,054 |
| Oct 1, 2025 | 14.55 | 14.75 | 14.45 | 14.55 | 14.55 | 1.04% | 854,648 |
| Sep 30, 2025 | 14.20 | 14.45 | 14.15 | 14.40 | 14.40 | 1.77% | 840,316 |
| Sep 26, 2025 | 14.30 | 14.30 | 14.00 | 14.15 | 14.15 | -0.70% | 931,677 |
| Sep 25, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | 0.35% | 1,765,481 |
| Sep 24, 2025 | 14.25 | 14.30 | 14.15 | 14.20 | 14.20 | 0.35% | 488,138 |
| Sep 23, 2025 | 13.95 | 14.25 | 13.85 | 14.15 | 14.15 | 1.43% | 1,495,345 |
| Sep 22, 2025 | 13.95 | 14.00 | 13.80 | 13.95 | 13.95 | - | 851,896 |
| Sep 19, 2025 | 14.05 | 14.30 | 13.95 | 13.95 | 13.95 | -0.36% | 1,520,029 |
| Sep 18, 2025 | 13.50 | 14.05 | 13.50 | 14.00 | 14.00 | 4.09% | 1,495,474 |
| Sep 17, 2025 | 13.50 | 14.00 | 13.45 | 13.45 | 13.45 | -0.37% | 1,730,515 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 1,307,210 |
| Sep 15, 2025 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | - | 1,091,374 |
| Sep 12, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.36% | 296,843 |
| Sep 11, 2025 | 14.20 | 14.20 | 13.95 | 13.95 | 13.95 | -1.41% | 1,072,646 |
| Sep 10, 2025 | 13.85 | 14.15 | 13.75 | 14.15 | 14.15 | 1.80% | 890,925 |
| Sep 9, 2025 | 13.90 | 14.05 | 13.75 | 13.90 | 13.90 | - | 671,625 |
| Sep 8, 2025 | 14.35 | 14.35 | 13.90 | 13.90 | 13.90 | -2.11% | 973,195 |
| Sep 5, 2025 | 14.40 | 14.45 | 14.20 | 14.20 | 14.20 | 1.07% | 1,296,955 |
| Sep 4, 2025 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | 0.36% | 465,444 |
| Sep 3, 2025 | 13.85 | 14.05 | 13.80 | 14.00 | 14.00 | 0.36% | 809,692 |
| Sep 2, 2025 | 13.85 | 13.95 | 13.70 | 13.95 | 13.95 | 0.72% | 1,001,744 |
| Sep 1, 2025 | 14.05 | 14.25 | 13.80 | 13.85 | 13.85 | -2.81% | 1,538,328 |
| Aug 29, 2025 | 14.35 | 14.55 | 14.05 | 14.25 | 14.25 | -0.35% | 1,798,590 |
| Aug 28, 2025 | 14.10 | 14.35 | 13.95 | 14.30 | 14.30 | 0.70% | 1,685,972 |
| Aug 27, 2025 | 13.65 | 14.20 | 13.55 | 14.20 | 14.20 | 4.41% | 2,036,292 |
| Aug 26, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | - | 870,889 |
| Aug 25, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 2.64% | 1,132,552 |
| Aug 22, 2025 | 13.25 | 13.35 | 13.20 | 13.25 | 13.25 | - | 615,187 |
| Aug 21, 2025 | 12.90 | 13.30 | 12.90 | 13.25 | 13.25 | 2.71% | 1,375,977 |
| Aug 20, 2025 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.90% | 728,289 |
| Aug 19, 2025 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 991,998 |
| Aug 18, 2025 | 12.60 | 12.90 | 12.55 | 12.90 | 12.90 | 2.38% | 1,156,509 |
| Aug 15, 2025 | 12.65 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 368,014 |
| Aug 14, 2025 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | 0.40% | 319,642 |
| Aug 13, 2025 | 12.60 | 12.70 | 12.55 | 12.60 | 12.60 | - | 392,202 |
| Aug 12, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 968,135 |
| Aug 11, 2025 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | -0.79% | 550,720 |
| Aug 8, 2025 | 12.50 | 12.70 | 12.45 | 12.70 | 12.70 | 0.79% | 729,892 |
| Aug 7, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | 1.61% | 821,646 |
| Aug 6, 2025 | 12.40 | 12.45 | 12.35 | 12.40 | 12.40 | - | 360,264 |
| Aug 5, 2025 | 12.15 | 12.45 | 12.15 | 12.40 | 12.40 | 1.64% | 576,398 |
| Aug 4, 2025 | 11.95 | 12.25 | 11.90 | 12.20 | 12.20 | 2.09% | 689,354 |
| Aug 1, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | -0.42% | 365,721 |
| Jul 31, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.41% | 477,169 |
| Jul 30, 2025 | 11.95 | 12.05 | 11.85 | 12.05 | 12.05 | 1.69% | 252,114 |
| Jul 29, 2025 | 11.90 | 11.95 | 11.80 | 11.85 | 11.85 | -1.66% | 214,411 |
| Jul 28, 2025 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | - | 275,969 |
| Jul 25, 2025 | 11.95 | 12.10 | 11.90 | 12.05 | 12.05 | 0.84% | 221,284 |
| Jul 24, 2025 | 11.95 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 145,138 |
| Jul 23, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 180,448 |
| Jul 22, 2025 | 12.15 | 12.15 | 11.65 | 11.85 | 11.85 | -2.47% | 532,295 |
| Jul 21, 2025 | 12.15 | 12.20 | 12.00 | 12.15 | 12.15 | - | 213,930 |
| Jul 18, 2025 | 11.85 | 12.50 | 11.80 | 12.15 | 12.15 | 2.97% | 1,202,068 |
| Jul 17, 2025 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 1.72% | 272,925 |
| Jul 16, 2025 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 157,984 |
| Jul 15, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | - | 228,662 |