Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Concord International Securities Co., Ltd (5864.TWO)

Compare
12.70
+0.45
+(3.67%)
As of 12:28:13 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202512.2512.7012.2012.7012.70284,855
Apr 14, 202512.0012.3512.0012.2512.25956,000
Apr 11, 202511.1512.1511.1511.9511.95829,000
Apr 10, 202512.1512.1511.9512.1512.151,662,310
Apr 9, 202511.6511.6510.8011.0511.052,573,460
Apr 8, 202511.6512.0011.6511.6511.654,991,553
Apr 7, 202512.9012.9012.9012.9012.90390,169
Apr 2, 202514.3014.3014.1514.3014.30502,187
Apr 1, 202514.2514.4014.2014.3014.30464,250
Mar 31, 202514.5514.7014.0514.2014.201,737,407
Mar 28, 202515.2515.2514.6515.1015.101,196,300
Mar 27, 202515.3015.3015.0515.1015.10413,300
Mar 26, 202515.2015.3015.1515.3015.30398,559
Mar 25, 202515.3515.3515.1515.1515.15371,360
Mar 24, 202515.4515.4515.3015.3015.30221,487
Mar 21, 202515.4015.5015.3515.3515.35258,521
Mar 20, 202515.2515.4515.2515.4015.40626,380
Mar 19, 202515.3515.4015.2015.2015.20288,637
Mar 18, 202515.4515.4515.3015.3015.30451,106
Mar 17, 202515.4015.5015.3515.4015.40406,001
Mar 14, 202515.3015.4015.2015.3515.35569,981
Mar 13, 202515.4015.4015.1515.3015.30662,960
Mar 12, 202515.3015.5015.3015.4515.45450,586
Mar 11, 202515.3015.3515.1015.3015.30950,326
Mar 10, 202515.7515.7515.4515.6015.601,264,170
Mar 7, 202515.9015.9015.7015.8015.80713,163
Mar 6, 202515.9515.9515.8515.8515.85885,080
Mar 5, 202515.9015.9515.7515.8515.85761,000
Mar 4, 202515.8515.8515.5015.8515.85809,005
Mar 3, 202515.8015.9515.7515.9515.951,132,558
Feb 27, 202516.1016.2015.9516.0016.00853,361
Feb 26, 202515.9016.1515.8516.1016.101,094,780
Feb 25, 202515.7515.9015.7015.8515.85566,965
Feb 24, 202515.7515.9015.7015.8015.80724,300
Feb 21, 202515.7515.8515.7015.8015.80894,022
Feb 20, 202515.8515.8515.7015.7515.75816,472
Feb 19, 202515.8515.9515.7515.8515.852,097,981
Feb 18, 202515.5015.9015.3015.8515.853,388,033
Feb 17, 202515.0015.2015.0015.1015.101,097,676
Feb 14, 202514.7514.9514.7514.9514.95813,256
Feb 13, 202514.5514.8014.4514.7514.75762,000
Feb 12, 202514.4514.5514.4514.4514.45407,401
Feb 11, 202514.5014.5514.3514.4514.45473,318
Feb 10, 202514.3014.5514.2014.5014.50600,515
Feb 7, 202514.2514.3014.2014.3014.30317,000
Feb 6, 202514.2514.3514.1014.2514.25571,310
Feb 5, 202514.0514.2014.0514.2014.20367,100
Feb 4, 202514.0514.1014.0014.1014.10330,050
Feb 3, 202514.1514.1513.9014.0014.00540,224
Jan 22, 202514.0014.2514.0014.2514.25620,000
Jan 21, 202514.0014.0513.9014.0014.00389,000
Jan 20, 202513.9014.0513.8514.0014.00400,000
Jan 17, 202513.9514.0513.9014.0014.00270,000
Jan 16, 202514.0014.0513.9013.9513.95401,000
Jan 15, 202513.7514.0013.7513.9513.95524,000
Jan 14, 202513.6013.9013.6013.8513.85484,000
Jan 13, 202513.9013.9013.6013.6513.65886,000
Jan 10, 202513.9514.0513.8513.9013.90729,000
Jan 9, 202514.2514.3513.9013.9013.901,240,000
Jan 8, 202514.4014.4014.0514.3514.352,392,000
Jan 7, 202514.5514.6514.5014.5014.50415,000
Jan 6, 202514.5514.6514.5014.5514.55699,000
Jan 3, 202514.6014.8014.5014.5014.50648,000
Jan 2, 202514.6014.8514.5514.6014.60419,000
Dec 31, 202414.7014.7014.5514.5514.55383,000
Dec 30, 202414.7514.7514.6514.6514.65570,000
Dec 27, 202414.6514.7514.6514.7514.75350,000
Dec 26, 202414.7514.8014.6514.7014.70456,000
Dec 25, 202414.7514.8014.6514.7514.75384,000
Dec 24, 202414.7514.9014.6514.6514.65646,000
Dec 23, 202414.6514.8514.6514.6514.65513,000
Dec 20, 202414.5514.8014.5514.6014.60754,000
Dec 19, 202414.7514.8514.5014.5514.55838,000
Dec 18, 202414.9014.9014.7514.7514.75857,000
Dec 17, 202414.8514.9514.7514.8514.85445,000
Dec 16, 202415.1015.2014.8014.8514.85994,000
Dec 13, 202415.3515.3515.1015.1015.10942,000
Dec 12, 202415.4515.5515.3015.3515.35669,000
Dec 11, 202415.5015.6015.4015.4015.401,256,000
Dec 10, 202415.8515.8515.6015.6015.60923,000
Dec 9, 202416.0016.0515.7015.8515.854,027,000
Dec 6, 202416.4516.7516.4516.7516.751,766,000
Dec 5, 202416.4516.5516.3016.5016.501,340,000
Dec 4, 202416.4016.4516.0516.4516.452,140,000
Dec 3, 202415.7016.4515.7016.4516.454,067,000
Dec 2, 202415.7515.8515.5015.7015.708,051,000
Nov 29, 202416.2016.2516.0516.1016.10830,000
Nov 28, 202416.3016.3516.0516.2516.251,169,000
Nov 27, 202416.7016.7516.4016.4516.451,337,000
Nov 26, 202416.7016.7516.6016.7016.70416,000
Nov 25, 202416.5516.8016.5516.7016.70774,000
Nov 22, 202416.6016.7516.6016.6016.60928,000
Nov 21, 202416.6016.6516.4516.6516.65510,000
Nov 20, 202416.7016.7016.5516.7016.70804,859
Nov 19, 202416.7016.7016.5016.6016.60515,000
Nov 18, 202416.8016.8016.6516.6516.65419,000
Nov 15, 202416.8016.9516.7516.7516.75701,000
Nov 14, 202416.8016.8016.5516.7516.75661,000
Nov 13, 202416.8516.8516.7516.8516.85365,000
Nov 12, 202416.9516.9516.6016.7516.75369,000
Nov 11, 202416.9016.9516.7016.9516.95232,000
Nov 8, 202417.0517.0516.7516.9016.90436,000
Nov 7, 202416.8016.9516.7016.9016.90476,000
Nov 6, 202416.8516.8516.7016.7016.70346,000
Nov 5, 202416.8016.8016.7016.7516.75279,000
Nov 4, 202417.0517.0516.7016.7016.70299,000
Nov 1, 202416.5017.0516.3517.0517.05679,000
Oct 30, 202416.4516.5516.4016.5516.55324,000
Oct 29, 202416.7016.7016.4016.4516.45564,000
Oct 28, 202417.1017.1016.7016.7516.75823,000
Oct 25, 202417.4517.4517.1017.1517.15902,000
Oct 24, 202417.6517.6517.2517.5017.501,091,000
Oct 23, 202417.8517.9517.7517.8017.80551,000
Oct 22, 202418.0518.1017.9518.0018.00207,000
Oct 21, 202418.1018.1518.0018.0518.05162,000
Oct 18, 202418.0018.1017.9518.1018.10465,000
Oct 17, 202418.0518.1017.9518.0018.00256,000
Oct 16, 202418.0518.0517.9018.0018.00230,000
Oct 15, 202418.0518.0517.9018.0518.05393,000
Oct 14, 202417.8518.0017.8018.0018.00583,000
Oct 11, 202417.8518.0017.8018.0018.00626,000
Oct 9, 202418.6518.6517.8018.0518.051,404,000
Oct 8, 202418.3518.6018.3518.4518.45680,000
Oct 7, 202418.8518.8518.6518.7018.701,589,000
Oct 4, 202418.6918.8818.6918.8818.881,648,238
Oct 1, 202418.6918.7418.6018.6918.69990,830
Sep 30, 202418.3118.6018.2618.5018.50744,433
Sep 27, 202419.0019.2519.0019.2519.251,027,000
Sep 26, 202419.0519.0518.8019.0019.00389,000
Sep 25, 202418.9019.1018.9018.9518.95747,000
Sep 24, 202418.9018.9018.7018.8018.80326,000
Sep 23, 202418.6518.8518.6518.8018.80307,000
Sep 20, 202418.7018.8018.5518.6018.60428,000
Sep 19, 202418.6018.7018.5018.6518.65392,000
Sep 18, 202418.6518.7018.5018.6018.60316,000
Sep 16, 202418.5018.7018.4518.6518.65583,000
Sep 13, 202418.3018.4018.2518.4018.40335,000
Sep 12, 202418.3018.3518.1518.2018.20285,000
Sep 11, 202418.3018.3018.0518.1518.15225,000
Sep 10, 202418.4018.5018.1018.2018.20250,000
Sep 9, 202417.9018.4017.8518.4018.40315,000
Sep 6, 202418.2018.3018.0518.2018.20294,000
Sep 5, 202418.5018.6518.1018.1018.10412,000
Sep 4, 202418.6518.6518.1018.2018.201,567,000
Sep 3, 202419.3019.3019.0519.1519.15224,000
Sep 2, 202419.3519.3519.1019.3019.30292,000
Aug 30, 202419.2019.3519.2019.2519.25190,000
Aug 29, 202419.1019.2019.1019.2019.20171,000
Aug 28, 202419.3019.3519.1019.2519.25561,000
Aug 27, 202419.3019.3019.2019.3019.30254,000
Aug 26, 202419.3019.5019.3019.3519.35718,000
Aug 23, 202419.0519.2019.0019.2019.20374,000
Aug 22, 202419.2019.3019.1519.1519.15431,000
Aug 21, 202419.3519.3519.2019.2019.20411,000
Aug 20, 202419.4019.6019.3019.3519.35921,000
Aug 19, 202419.2519.4019.1519.2519.25640,000
Aug 16, 202419.3019.3019.1519.2019.20973,000
Aug 15, 202419.1019.1518.9519.1019.10345,000
Aug 14, 202419.0019.1518.9518.9518.95529,000
Aug 13, 202418.9018.9518.7518.9018.90322,000
Aug 12, 202419.1019.1518.8518.9018.90556,000
Aug 9, 202419.0019.3019.0019.0519.05942,000
Aug 8, 202418.5518.8518.5018.6518.65800,000
Aug 7, 202417.9018.9017.9018.9018.90797,000
Aug 6, 202417.9518.0517.2017.9017.901,687,000
Aug 5, 202418.7518.7517.2517.2517.252,035,000
Aug 2, 202419.4519.6019.1019.1519.151,180,000
Aug 1, 202419.7519.8019.6519.8019.80732,000
Jul 31, 202419.4519.7519.4019.6019.60667,000
Jul 30, 202419.7519.7519.1019.5019.501,517,000
Jul 29, 202419.9020.0519.6019.8019.801,124,000
Jul 26, 202419.8019.8019.4519.7519.75692,000
Jul 23, 202419.7020.1519.6520.1520.15791,000
Jul 22, 202420.1520.1519.5019.5019.501,444,000
Jul 19, 202420.6020.6020.0020.1520.151,587,000
Jul 18, 202420.7020.7020.4520.6520.65866,000
Jul 17, 202420.8021.0520.7020.7520.75860,000
Jul 16, 202420.8020.8020.5520.8020.80805,000
Jul 15, 202421.0021.0020.6020.8020.80851,000
Jul 12, 202420.8021.0020.6520.8520.851,343,000
Jul 11, 202420.8520.8520.6520.8020.801,129,000
Jul 10, 202420.6020.8020.4520.7520.75778,000
Jul 9, 202421.1521.1520.4520.5020.501,681,000
Jul 8, 202421.2521.3521.0521.1021.102,237,000
Jul 5, 202421.0021.2020.8520.9020.903,239,000
Jul 4, 202420.6020.6020.3020.4020.40729,000
Jul 3, 202420.2520.7020.1520.5020.50928,000
Jul 2, 202420.5020.5020.1520.2020.20529,000
Jul 1, 202420.1020.5520.0520.3520.35946,000
Jun 28, 202420.0020.2519.9020.1020.10750,000
Jun 27, 202420.0020.1519.8519.9519.95745,000
Jun 26, 202420.3520.4019.9520.0020.002,100,000
Jun 25, 2024 1100:1000 Stock Splits
Jun 25, 202420.7020.7520.2020.3520.352,321,000
Jun 24, 202421.1821.4521.1421.1821.183,338,500
Jun 21, 202420.9121.1820.9121.1821.182,624,600
Jun 20, 202421.0521.0920.8220.9520.952,868,800
Jun 19, 202421.1821.1820.9121.0521.052,180,200
Jun 18, 202421.1421.1820.9121.1421.141,860,100
Jun 17, 202420.7721.2320.7721.0021.002,395,800
Jun 14, 202420.6420.7720.5520.7720.77864,600
Jun 13, 202420.3620.7320.3620.6420.641,171,500
Jun 12, 202420.4520.5520.2320.3220.32943,800
Jun 11, 202420.4121.0520.2720.5020.503,131,700
Jun 7, 202419.4520.0519.4120.0520.054,519,900
Jun 6, 202420.5920.8220.4520.7720.771,137,400
Jun 5, 202420.5020.5920.4120.5920.59704,000
Jun 4, 202420.7720.8220.3620.5520.551,651,100
Jun 3, 202420.9121.0020.7320.7720.771,515,800
May 31, 202420.9521.1420.7720.8620.861,914,000
May 30, 202420.9121.1420.7720.9520.951,034,000
May 29, 202421.2321.4120.9121.0921.091,261,700
May 28, 202420.9121.5020.8621.1821.182,928,200
May 27, 202420.5020.7720.3220.7320.731,102,200
May 24, 202420.2720.5019.9120.3620.36896,500
May 23, 202420.9520.9520.2320.3220.322,879,800
May 22, 202420.8621.1420.7720.9520.951,250,700
May 21, 202421.4521.4520.6820.9120.913,713,600
May 20, 202421.5521.7721.2721.5021.502,069,100
May 17, 202421.6821.6821.2721.3621.362,016,300
May 16, 202421.5521.8621.5021.5521.552,784,100
May 15, 202421.3621.5521.2321.3221.321,434,400
May 14, 202421.4521.5521.1421.2721.272,009,700
May 13, 202422.0522.0521.4121.4121.412,640,000
May 10, 202420.5521.9120.4121.5921.595,812,400
May 9, 202420.9121.0520.5020.5520.552,971,100
May 8, 202421.3221.3220.5920.6820.683,913,800
May 7, 202422.1422.2720.9121.1421.148,790,100
May 6, 202421.4521.6420.9121.3221.322,633,400
May 3, 202421.5021.5521.0021.2721.272,541,000
May 2, 202421.0521.3620.7321.3621.363,454,000
Apr 30, 202420.5020.9520.2320.8220.823,668,500
Apr 29, 202419.8220.3219.6820.2720.274,640,900
Apr 26, 202419.1419.5519.0919.5019.501,587,300
Apr 25, 202418.8219.2718.6419.1419.141,731,400
Apr 24, 202418.8618.9118.6818.8618.861,193,500
Apr 23, 202418.5918.8618.5518.6818.682,029,500
Apr 22, 202418.0918.7718.0918.4518.452,103,200
Apr 19, 202418.2718.4517.6418.2318.232,603,700
Apr 18, 202417.8618.7317.6818.4518.452,294,600
Apr 17, 202417.4118.0017.3617.8617.861,938,200
Apr 16, 202417.9118.0517.0917.2317.234,200,900
Apr 15, 202418.5018.5018.0918.1818.182,752,200

Related Tickers

6016.TWO Concord Securities Co., Ltd.
11.80
+1.72%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.20
+2.09%
 
6015.TWO Horizon Securities Co., Ltd.
10.15
+1.00%
 
6020.TWO Tachan Securities Co., Ltd.
18.60
0.00%
 
6021.TWO Good Finance Securities Co., Ltd.
23.15
+2.89%
 
2855.TW President Securities Corporation
22.75
+1.56%
 
6005.TW Capital Securities Corporation
24.85
+4.86%
 
6023.TWO Yuanta Futures Co., Ltd.
81.20
0.00%
 
6024.TW Capital Futures Corporation
48.30
+2.77%
 
2820.TW China Bills Finance Corporation
14.75
+0.34%