Concord International Securities Co., Ltd (TPEX:5864)
Taiwan
· Delayed Price · Currency is TWD 27.45
+0.05 (0.18%)
Apr 29, 2026, 1:30 PM CST
TPEX:5864 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.30 | 27.50 | 26.85 | 27.40 | 27.40 | 1.11% | 2,774,474 |
| Apr 27, 2026 | 27.25 | 27.80 | 26.90 | 27.10 | 27.10 | 2.26% | 6,546,630 |
| Apr 24, 2026 | 25.85 | 26.75 | 25.85 | 26.50 | 26.50 | 3.72% | 6,515,548 |
| Apr 23, 2026 | 25.45 | 26.25 | 24.75 | 25.55 | 25.55 | 1.59% | 5,158,469 |
| Apr 22, 2026 | 25.30 | 25.65 | 25.05 | 25.15 | 25.15 | -0.40% | 2,396,430 |
| Apr 21, 2026 | 25.20 | 25.35 | 24.95 | 25.25 | 25.25 | 1.00% | 2,398,592 |
| Apr 20, 2026 | 24.65 | 25.20 | 24.55 | 25.00 | 25.00 | 2.46% | 2,434,133 |
| Apr 17, 2026 | 25.10 | 25.10 | 24.30 | 24.40 | 24.40 | -3.37% | 3,630,507 |
| Apr 16, 2026 | 25.45 | 25.50 | 25.00 | 25.25 | 25.25 | -0.39% | 1,421,670 |
| Apr 15, 2026 | 25.20 | 25.40 | 25.00 | 25.35 | 25.35 | 1.81% | 3,210,051 |
| Apr 14, 2026 | 24.30 | 24.95 | 24.20 | 24.90 | 24.90 | 5.06% | 3,428,212 |
| Apr 13, 2026 | 23.85 | 24.05 | 23.70 | 23.70 | 23.70 | -2.27% | 1,543,256 |
| Apr 10, 2026 | 23.80 | 24.40 | 23.50 | 24.25 | 24.25 | 3.63% | 2,447,302 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.10 | 23.40 | 23.40 | -1.68% | 1,956,367 |
| Apr 8, 2026 | 23.30 | 23.80 | 23.05 | 23.80 | 23.80 | -0.21% | 4,955,954 |
| Apr 7, 2026 | 23.80 | 24.00 | 23.60 | 23.85 | 23.85 | 1.49% | 1,280,306 |
| Apr 2, 2026 | 24.00 | 24.05 | 23.30 | 23.50 | 23.50 | -1.47% | 1,544,678 |
| Apr 1, 2026 | 23.95 | 24.20 | 23.85 | 23.85 | 23.85 | 2.36% | 980,909 |
| Mar 31, 2026 | 23.90 | 24.05 | 23.25 | 23.30 | 23.30 | -2.51% | 2,302,227 |
| Mar 30, 2026 | 24.20 | 24.35 | 23.90 | 23.90 | 23.90 | -2.85% | 2,026,091 |
| Mar 27, 2026 | 24.35 | 24.60 | 24.15 | 24.60 | 24.60 | -0.81% | 2,641,436 |
| Mar 26, 2026 | 25.15 | 25.30 | 24.75 | 24.80 | 24.80 | -1.59% | 2,196,209 |
| Mar 25, 2026 | 25.10 | 25.60 | 25.05 | 25.20 | 25.20 | 2.02% | 1,888,114 |
| Mar 24, 2026 | 25.40 | 25.50 | 24.30 | 24.70 | 24.70 | -0.80% | 1,823,521 |
| Mar 23, 2026 | 24.50 | 25.15 | 24.30 | 24.90 | 24.90 | -1.78% | 3,014,261 |
| Mar 20, 2026 | 25.20 | 25.70 | 24.80 | 25.35 | 25.35 | 1.20% | 3,058,582 |
| Mar 19, 2026 | 25.50 | 25.60 | 24.80 | 25.05 | 25.05 | -3.65% | 5,854,742 |
| Mar 18, 2026 | 25.75 | 26.20 | 25.60 | 26.00 | 26.00 | 4.00% | 6,141,479 |
| Mar 17, 2026 | 24.40 | 25.45 | 24.40 | 25.00 | 25.00 | 3.95% | 4,943,589 |
| Mar 16, 2026 | 24.20 | 24.35 | 23.75 | 24.05 | 24.05 | 1.48% | 2,492,077 |
| Mar 13, 2026 | 23.60 | 24.30 | 23.50 | 23.70 | 23.70 | -0.84% | 3,335,305 |
| Mar 12, 2026 | 24.60 | 24.60 | 23.90 | 23.90 | 23.90 | -3.43% | 4,118,673 |
| Mar 11, 2026 | 24.30 | 25.05 | 24.15 | 24.75 | 24.75 | 3.56% | 4,282,055 |
| Mar 10, 2026 | 24.35 | 24.65 | 23.60 | 23.90 | 23.90 | 2.36% | 4,719,246 |
| Mar 9, 2026 | 24.10 | 24.10 | 23.20 | 23.35 | 23.35 | -7.52% | 7,034,462 |
| Mar 6, 2026 | 25.20 | 25.65 | 24.55 | 25.25 | 25.25 | 0.20% | 10,307,430 |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.80% | 3,334,416 |
| Mar 4, 2026 | 24.30 | 24.65 | 22.95 | 22.95 | 22.95 | -10.00% | 9,830,990 |
| Mar 3, 2026 | 26.55 | 26.75 | 25.25 | 25.50 | 25.50 | -3.95% | 7,686,840 |
| Mar 2, 2026 | 26.85 | 27.30 | 26.50 | 26.55 | 26.55 | -3.28% | 6,942,718 |
| Feb 26, 2026 | 26.80 | 27.55 | 26.25 | 27.45 | 27.45 | 3.20% | 9,665,521 |
| Feb 25, 2026 | 24.55 | 26.60 | 24.10 | 26.60 | 26.60 | 9.92% | 13,915,900 |
| Feb 24, 2026 | 23.40 | 24.30 | 23.00 | 24.20 | 24.20 | 4.09% | 7,696,945 |
| Feb 23, 2026 | 23.50 | 23.95 | 23.20 | 23.25 | 23.25 | 1.31% | 6,477,982 |
| Feb 11, 2026 | 23.00 | 23.10 | 22.35 | 22.95 | 22.95 | -0.22% | 6,098,480 |
| Feb 10, 2026 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | 0.22% | 2,944,771 |
| Feb 9, 2026 | 23.80 | 24.40 | 22.90 | 22.95 | 22.95 | 1.10% | 9,991,927 |
| Feb 6, 2026 | 23.80 | 23.95 | 22.20 | 22.70 | 22.70 | -3.61% | 16,236,706 |
| Feb 5, 2026 | 23.80 | 24.00 | 23.20 | 23.55 | 23.55 | 0.21% | 4,077,370 |
| Feb 4, 2026 | 22.85 | 23.50 | 22.85 | 23.50 | 23.50 | 1.73% | 2,661,178 |
| Feb 3, 2026 | 23.85 | 23.85 | 22.80 | 23.10 | 23.10 | - | 5,450,750 |
| Feb 2, 2026 | 23.50 | 23.80 | 22.65 | 23.10 | 23.10 | -3.75% | 5,775,320 |
| Jan 30, 2026 | 23.85 | 24.10 | 22.80 | 24.00 | 24.00 | 0.42% | 7,913,422 |
| Jan 29, 2026 | 23.90 | 24.30 | 23.25 | 23.90 | 23.90 | 0.42% | 7,393,615 |
| Jan 28, 2026 | 22.95 | 24.00 | 22.30 | 23.80 | 23.80 | 4.39% | 7,534,000 |
| Jan 27, 2026 | 23.30 | 23.30 | 22.55 | 22.80 | 22.80 | -0.87% | 3,757,822 |
| Jan 26, 2026 | 22.50 | 23.45 | 22.20 | 23.00 | 23.00 | 5.50% | 6,484,279 |
| Jan 23, 2026 | 21.65 | 22.15 | 21.45 | 21.80 | 21.80 | 2.59% | 5,179,712 |
| Jan 22, 2026 | 20.35 | 21.35 | 20.30 | 21.25 | 21.25 | 6.78% | 4,963,813 |
| Jan 21, 2026 | 20.00 | 20.35 | 19.70 | 19.90 | 19.90 | -1.00% | 3,878,562 |
| Jan 20, 2026 | 18.80 | 20.20 | 18.70 | 20.10 | 20.10 | 6.07% | 8,652,513 |
| Jan 19, 2026 | 18.75 | 19.05 | 18.60 | 18.95 | 18.95 | 1.61% | 4,438,398 |
| Jan 16, 2026 | 18.40 | 18.70 | 18.25 | 18.65 | 18.65 | 3.32% | 4,462,677 |
| Jan 15, 2026 | 18.40 | 18.40 | 17.85 | 18.05 | 18.05 | -1.90% | 3,568,835 |
| Jan 14, 2026 | 18.45 | 18.70 | 18.20 | 18.40 | 18.40 | -0.27% | 3,441,234 |
| Jan 13, 2026 | 17.95 | 18.50 | 17.55 | 18.45 | 18.45 | 5.43% | 4,850,554 |
| Jan 12, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.28% | 2,174,545 |
| Jan 9, 2026 | 17.65 | 17.95 | 17.15 | 17.55 | 17.55 | 0.57% | 4,050,768 |
| Jan 8, 2026 | 16.70 | 17.50 | 16.60 | 17.45 | 17.45 | 5.44% | 7,303,341 |
| Jan 7, 2026 | 16.40 | 16.90 | 16.30 | 16.55 | 16.55 | 2.80% | 4,344,390 |
| Jan 6, 2026 | 15.90 | 16.15 | 15.85 | 16.10 | 16.10 | 1.26% | 1,441,877 |
| Jan 5, 2026 | 15.50 | 15.95 | 15.45 | 15.90 | 15.90 | 3.92% | 2,739,571 |
| Jan 2, 2026 | 15.30 | 15.40 | 15.15 | 15.30 | 15.30 | 0.66% | 831,514 |
| Dec 31, 2025 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 2.01% | 1,238,151 |
| Dec 30, 2025 | 14.85 | 14.95 | 14.75 | 14.90 | 14.90 | 0.34% | 461,348 |
| Dec 29, 2025 | 14.75 | 14.95 | 14.75 | 14.85 | 14.85 | 1.37% | 910,729 |
| Dec 26, 2025 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | 1.03% | 490,490 |
| Dec 24, 2025 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 0.69% | 612,769 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.35 | 14.40 | 14.40 | - | 224,751 |
| Dec 22, 2025 | 14.35 | 14.50 | 14.30 | 14.40 | 14.40 | 1.41% | 303,199 |
| Dec 19, 2025 | 14.15 | 14.30 | 14.10 | 14.20 | 14.20 | 1.07% | 277,800 |
| Dec 18, 2025 | 14.15 | 14.15 | 14.00 | 14.05 | 14.05 | -0.71% | 341,673 |
| Dec 17, 2025 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | 0.71% | 598,678 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -1.40% | 610,800 |
| Dec 15, 2025 | 14.25 | 14.35 | 14.10 | 14.25 | 14.25 | -0.70% | 331,809 |
| Dec 12, 2025 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | -0.35% | 400,930 |
| Dec 11, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.71% | 670,355 |
| Dec 10, 2025 | 14.75 | 14.85 | 14.65 | 14.65 | 14.65 | -0.34% | 463,765 |
| Dec 9, 2025 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | -0.68% | 990,248 |
| Dec 8, 2025 | 14.70 | 14.90 | 14.45 | 14.80 | 14.80 | -3.58% | 2,399,310 |
| 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 |