Skip to main content
Concord Securities Co., Ltd. (TPEX:6016)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.35
0.00 (0.00%)
Apr 29, 2026, 12:19 PM CST

Concord Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2519.4018.8519.3519.351.84%7,619,776
Apr 27, 202619.2019.6018.7019.0019.000.53%15,041,525
Apr 24, 202618.4019.0018.3518.9018.904.71%16,415,364
Apr 23, 202617.9518.2517.6018.0518.051.69%16,552,338
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%2,776,811
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%12,090,031
Mar 17, 202617.3017.9017.2017.7517.753.20%12,684,093
Mar 16, 202617.3517.5016.9017.2017.20-0.29%8,343,006
Mar 13, 202617.1517.4017.1017.2517.25-0.86%4,538,832
Mar 12, 202617.5517.6017.2017.4017.40-0.85%5,206,214
Mar 11, 202617.0517.7516.9517.5517.554.78%13,161,630
Mar 10, 202617.0017.2516.7016.7516.753.72%12,172,040
Mar 9, 202615.9016.1515.4516.1516.15-3.29%8,514,065
Mar 6, 202616.7016.7016.4516.7016.70-0.60%6,143,242
Mar 5, 202616.5016.9516.4516.8016.804.67%9,098,644
Mar 4, 202616.7016.9016.0516.0516.05-5.87%14,414,270
Mar 3, 202617.3517.4516.8517.0517.05-1.45%12,895,770
Mar 2, 202617.5017.7517.2017.3017.30-4.16%15,450,020
Feb 26, 202617.6518.2017.6018.0518.052.85%14,989,900
Feb 25, 202617.1517.6016.8517.5517.553.54%15,510,890
Feb 24, 202616.4017.1016.1516.9516.953.67%14,368,850
Feb 23, 202616.6017.0016.3016.3516.35-0.30%13,493,020
Feb 11, 202616.3016.6016.1016.4016.400.61%8,018,943
Feb 10, 202616.5516.6516.3016.3016.30-0.91%4,644,742
Feb 9, 202616.6016.7516.3016.4516.454.44%11,188,800
Feb 6, 202616.1516.1515.5015.7515.75-2.48%7,385,195
Feb 5, 202616.8517.0016.0016.1516.15-1.82%7,899,254
Feb 4, 202616.3016.5016.2516.4516.450.30%4,081,026
Feb 3, 202616.4016.8516.1516.4016.402.82%7,498,694
Feb 2, 202616.5016.5015.9015.9515.95-4.49%9,032,724
Jan 30, 202616.9017.3516.5016.7016.70-0.30%12,292,550
Jan 29, 202616.4517.9516.2016.7516.752.45%38,744,020
Jan 28, 202615.9016.7515.7516.3516.353.15%11,683,150
Jan 27, 202616.2016.2515.8015.8515.85-1.86%6,527,986
Jan 26, 202616.1516.4516.1016.1516.15-0.92%8,293,060
Jan 23, 202616.4516.7016.1016.3016.30-0.31%7,518,803
Jan 22, 202615.8016.5015.8016.3516.354.47%11,513,910
Jan 21, 202615.8016.0015.5515.6515.65-1.26%5,670,668
Jan 20, 202615.9016.1015.7015.8515.85-0.63%5,017,078
Jan 19, 202615.9016.1015.7515.9515.95-7,677,512
Jan 16, 202615.5516.0015.5015.9515.953.57%12,557,130
Jan 15, 202615.6015.6515.3515.4015.40-1.91%4,882,628
Jan 14, 202615.7015.9015.5015.7015.700.32%6,117,101
Jan 13, 202614.9516.0014.8015.6515.653.99%17,262,640
Jan 12, 202615.4515.4514.8015.0515.05-0.33%10,327,970
Jan 9, 202615.8515.9514.9015.1015.10-0.33%24,540,660
Jan 8, 202613.8515.1513.8515.1515.159.78%31,698,790
Jan 7, 202613.8513.9513.5513.8013.800.36%4,301,805
Jan 6, 202613.1013.8513.1013.7513.754.56%6,086,015
Jan 5, 202613.1513.2013.0513.1513.150.38%2,226,516
Jan 2, 202613.1013.1013.0513.1013.100.38%671,164
Dec 31, 202513.0513.1513.0013.0513.05-774,911
Dec 30, 202513.0513.0512.9513.0513.05-567,538
Dec 29, 202513.1013.1513.0513.0513.05-0.38%727,059
Dec 26, 202513.0513.1513.0013.1013.100.38%948,428
Dec 24, 202513.0013.1013.0013.0513.050.38%632,491
Dec 23, 202513.0013.0012.9513.0013.00-396,919
Dec 22, 202513.0513.0512.9513.0013.00-877,992
Dec 19, 202512.9513.0012.9513.0013.000.78%265,565
Dec 18, 202512.9012.9512.8012.9012.90-876,614
Dec 17, 202512.9513.0512.9012.9012.900.39%819,917
Dec 16, 202513.0013.0012.8012.8512.85-0.77%983,584
Dec 15, 202512.9513.0012.9012.9512.95-0.38%642,439
Dec 12, 202513.1513.1513.0013.0013.00-0.76%1,328,421
Dec 11, 202513.2013.2513.0513.1013.10-1,314,013
Dec 10, 202513.1013.2013.0513.1013.100.38%1,807,733
Dec 9, 202513.0513.1513.0513.0513.05-1,828,411
Dec 8, 202513.0513.1513.0013.0513.050.77%2,565,766
Dec 5, 202513.0513.0512.8512.9512.95-1.15%1,266,620
Dec 4, 202513.0513.1013.0013.1013.100.38%810,582
Dec 3, 202513.0013.1013.0013.0513.050.38%598,395
Dec 2, 202512.8513.0012.8513.0013.000.78%876,501
Dec 1, 202512.8512.9512.8512.9012.901.18%1,179,127
Nov 28, 202512.8012.8512.7512.7512.75-589,862
Nov 27, 202512.7512.8012.7012.7512.750.39%467,565
Nov 26, 202512.6512.8012.6512.7012.700.79%457,051
Nov 25, 202512.7512.7512.6012.6012.60-0.79%407,426
Nov 24, 202512.6012.7012.6012.7012.701.20%360,760