Concord Securities Co., Ltd. (TPEX:6016)
Taiwan
· Delayed Price · Currency is TWD 16.90
+0.75 (4.64%)
Mar 10, 2026, 10:45 AM CST
Concord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.90 | 16.15 | 15.45 | 16.15 | 16.15 | -3.29% | 8,514,065 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.45 | 16.70 | 16.70 | -0.60% | 6,143,242 |
| Mar 5, 2026 | 16.50 | 16.95 | 16.45 | 16.80 | 16.80 | 4.67% | 9,098,644 |
| Mar 4, 2026 | 16.70 | 16.90 | 16.05 | 16.05 | 16.05 | -5.87% | 14,414,276 |
| Mar 3, 2026 | 17.35 | 17.45 | 16.85 | 17.05 | 17.05 | -1.45% | 12,895,770 |
| Mar 2, 2026 | 17.50 | 17.75 | 17.20 | 17.30 | 17.30 | -4.16% | 15,450,020 |
| Feb 26, 2026 | 17.65 | 18.20 | 17.60 | 18.05 | 18.05 | 2.85% | 14,989,900 |
| Feb 25, 2026 | 17.15 | 17.60 | 16.85 | 17.55 | 17.55 | 3.54% | 15,510,897 |
| Feb 24, 2026 | 16.40 | 17.10 | 16.15 | 16.95 | 16.95 | 3.67% | 14,368,850 |
| Feb 23, 2026 | 16.60 | 17.00 | 16.30 | 16.35 | 16.35 | -0.30% | 13,493,020 |
| Feb 11, 2026 | 16.30 | 16.60 | 16.10 | 16.40 | 16.40 | 0.61% | 8,018,943 |
| Feb 10, 2026 | 16.55 | 16.65 | 16.30 | 16.30 | 16.30 | -0.91% | 4,644,742 |
| Feb 9, 2026 | 16.60 | 16.75 | 16.30 | 16.45 | 16.45 | 4.44% | 11,188,807 |
| Feb 6, 2026 | 16.15 | 16.15 | 15.50 | 15.75 | 15.75 | -2.48% | 7,385,195 |
| Feb 5, 2026 | 16.85 | 17.00 | 16.00 | 16.15 | 16.15 | -1.82% | 7,899,254 |
| Feb 4, 2026 | 16.30 | 16.50 | 16.25 | 16.45 | 16.45 | 0.30% | 4,081,026 |
| Feb 3, 2026 | 16.40 | 16.85 | 16.15 | 16.40 | 16.40 | 2.82% | 7,498,694 |
| Feb 2, 2026 | 16.50 | 16.50 | 15.90 | 15.95 | 15.95 | -4.49% | 9,032,724 |
| Jan 30, 2026 | 16.90 | 17.35 | 16.50 | 16.70 | 16.70 | -0.30% | 12,292,551 |
| Jan 29, 2026 | 16.45 | 17.95 | 16.20 | 16.75 | 16.75 | 2.45% | 38,744,021 |
| Jan 28, 2026 | 15.90 | 16.75 | 15.75 | 16.35 | 16.35 | 3.15% | 11,683,150 |
| Jan 27, 2026 | 16.20 | 16.25 | 15.80 | 15.85 | 15.85 | -1.86% | 6,527,986 |
| Jan 26, 2026 | 16.15 | 16.45 | 16.10 | 16.15 | 16.15 | -0.92% | 8,293,060 |
| Jan 23, 2026 | 16.45 | 16.70 | 16.10 | 16.30 | 16.30 | -0.31% | 7,518,803 |
| Jan 22, 2026 | 15.80 | 16.50 | 15.80 | 16.35 | 16.35 | 4.47% | 11,513,919 |
| Jan 21, 2026 | 15.80 | 16.00 | 15.55 | 15.65 | 15.65 | -1.26% | 5,670,668 |
| Jan 20, 2026 | 15.90 | 16.10 | 15.70 | 15.85 | 15.85 | -0.63% | 5,017,078 |
| Jan 19, 2026 | 15.90 | 16.10 | 15.75 | 15.95 | 15.95 | - | 7,677,512 |
| Jan 16, 2026 | 15.55 | 16.00 | 15.50 | 15.95 | 15.95 | 3.57% | 12,557,130 |
| Jan 15, 2026 | 15.60 | 15.65 | 15.35 | 15.40 | 15.40 | -1.91% | 4,882,628 |
| Jan 14, 2026 | 15.70 | 15.90 | 15.50 | 15.70 | 15.70 | 0.32% | 6,117,101 |
| Jan 13, 2026 | 14.95 | 16.00 | 14.80 | 15.65 | 15.65 | 3.99% | 17,262,642 |
| Jan 12, 2026 | 15.45 | 15.45 | 14.80 | 15.05 | 15.05 | -0.33% | 10,327,970 |
| Jan 9, 2026 | 15.85 | 15.95 | 14.90 | 15.10 | 15.10 | -0.33% | 24,540,662 |
| Jan 8, 2026 | 13.85 | 15.15 | 13.85 | 15.15 | 15.15 | 9.78% | 31,698,792 |
| Jan 7, 2026 | 13.85 | 13.95 | 13.55 | 13.80 | 13.80 | 0.36% | 4,301,805 |
| Jan 6, 2026 | 13.10 | 13.85 | 13.10 | 13.75 | 13.75 | 4.56% | 6,086,015 |
| Jan 5, 2026 | 13.15 | 13.20 | 13.05 | 13.15 | 13.15 | 0.38% | 2,226,516 |
| Jan 2, 2026 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | 671,164 |
| Dec 31, 2025 | 13.05 | 13.15 | 13.00 | 13.05 | 13.05 | - | 774,911 |
| Dec 30, 2025 | 13.05 | 13.05 | 12.95 | 13.05 | 13.05 | - | 567,538 |
| Dec 29, 2025 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | -0.38% | 727,059 |
| Dec 26, 2025 | 13.05 | 13.15 | 13.00 | 13.10 | 13.10 | 0.38% | 948,428 |
| Dec 24, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 632,491 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.95 | 13.00 | 13.00 | - | 396,919 |
| Dec 22, 2025 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | - | 877,992 |
| Dec 19, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.78% | 265,565 |
| Dec 18, 2025 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | - | 876,614 |
| Dec 17, 2025 | 12.95 | 13.05 | 12.90 | 12.90 | 12.90 | 0.39% | 819,917 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -0.77% | 983,584 |
| Dec 15, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 642,439 |
| Dec 12, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | -0.76% | 1,328,421 |
| Dec 11, 2025 | 13.20 | 13.25 | 13.05 | 13.10 | 13.10 | - | 1,314,013 |
| Dec 10, 2025 | 13.10 | 13.20 | 13.05 | 13.10 | 13.10 | 0.38% | 1,807,733 |
| Dec 9, 2025 | 13.05 | 13.15 | 13.05 | 13.05 | 13.05 | - | 1,828,411 |
| Dec 8, 2025 | 13.05 | 13.15 | 13.00 | 13.05 | 13.05 | 0.77% | 2,565,766 |
| Dec 5, 2025 | 13.05 | 13.05 | 12.85 | 12.95 | 12.95 | -1.15% | 1,266,620 |
| Dec 4, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 810,582 |
| Dec 3, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 598,395 |
| Dec 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 876,501 |
| Dec 1, 2025 | 12.85 | 12.95 | 12.85 | 12.90 | 12.90 | 1.18% | 1,179,127 |
| Nov 28, 2025 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | - | 589,862 |
| Nov 27, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 467,565 |
| Nov 26, 2025 | 12.65 | 12.80 | 12.65 | 12.70 | 12.70 | 0.79% | 457,051 |
| Nov 25, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -0.79% | 407,426 |
| Nov 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.20% | 360,760 |
| Nov 21, 2025 | 12.55 | 12.65 | 12.50 | 12.55 | 12.55 | -1.18% | 869,345 |
| Nov 20, 2025 | 12.60 | 12.75 | 12.55 | 12.70 | 12.70 | 2.01% | 817,533 |
| Nov 19, 2025 | 12.50 | 12.60 | 12.45 | 12.45 | 12.45 | -0.40% | 827,783 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.50 | -1.57% | 1,813,320 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 719,548 |
| Nov 14, 2025 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | -0.78% | 685,743 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | - | 1,197,460 |
| Nov 12, 2025 | 12.75 | 12.95 | 12.75 | 12.90 | 12.90 | 1.18% | 887,029 |
| Nov 11, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 0.79% | 1,129,897 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -2.69% | 3,811,934 |
| Nov 7, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 2,089,235 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.75 | 12.85 | 12.85 | 1.58% | 981,554 |
| Nov 5, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | -1.17% | 1,094,537 |
| Nov 4, 2025 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | - | 807,938 |
| Nov 3, 2025 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | 0.39% | 334,553 |
| Oct 31, 2025 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | -0.78% | 858,872 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 1,070,739 |
| Oct 29, 2025 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | 0.78% | 659,596 |
| Oct 28, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 430,149 |
| Oct 27, 2025 | 12.90 | 12.95 | 12.75 | 12.85 | 12.85 | 0.78% | 871,768 |
| Oct 23, 2025 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -0.78% | 529,386 |
| Oct 22, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 547,483 |
| Oct 21, 2025 | 12.75 | 12.90 | 12.75 | 12.85 | 12.85 | 0.78% | 867,115 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | - | 671,869 |
| Oct 17, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 541,579 |
| Oct 16, 2025 | 12.85 | 12.90 | 12.70 | 12.75 | 12.75 | - | 791,254 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 661,109 |
| Oct 14, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.39% | 1,860,182 |
| Oct 13, 2025 | 12.65 | 12.80 | 12.55 | 12.75 | 12.75 | -1.92% | 1,958,081 |
| Oct 9, 2025 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -2.26% | 5,087,456 |
| Oct 8, 2025 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | -2.21% | 2,483,230 |
| Oct 7, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 2.64% | 4,484,357 |
| Oct 3, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.38% | 1,622,650 |
| Oct 2, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 1,715,321 |