Taipei Exchange - Delayed Quote TWD

Concord Securities Co., Ltd. (6016.TWO)

Compare
14.15
+0.05
+(0.35%)
At close: 1:30:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.1014.2014.1014.1514.151,345,162
Jan 21, 202514.0514.1514.0014.1014.101,732,000
Jan 20, 202514.0014.1013.9514.1014.101,169,000
Jan 17, 202513.9514.0013.8514.0014.00695,000
Jan 16, 202513.9514.0013.8013.9013.902,962,000
Jan 15, 202513.8513.8513.7513.8513.851,107,000
Jan 14, 202513.7013.9013.6513.8513.85785,000
Jan 13, 202513.8013.8013.5513.6513.65913,000
Jan 10, 202513.9013.9513.8013.8513.852,142,000
Jan 9, 202513.7013.8013.4513.5013.50882,000
Jan 8, 202513.5013.7513.4513.7513.751,327,000
Jan 7, 202513.5013.6013.4513.5013.50480,000
Jan 6, 202513.3513.5013.3013.4513.45571,000
Jan 3, 202513.3013.4013.2513.2513.25696,000
Jan 2, 202513.2513.3513.2513.3013.30261,000
Dec 31, 202413.3013.3513.2013.2513.25454,000
Dec 30, 202413.4013.4513.3013.3013.30517,000
Dec 27, 202413.4013.5013.4013.4013.40195,000
Dec 26, 202413.4013.5513.3513.4013.40449,000
Dec 25, 202413.4513.5013.4013.4013.40355,000
Dec 24, 202413.4513.5013.4013.4013.40441,000
Dec 23, 202413.2513.4513.2513.4013.40534,000
Dec 20, 202413.2513.3013.2013.2513.25487,000
Dec 19, 202413.4013.4013.2513.2513.251,364,000
Dec 18, 202413.4013.5513.4013.4513.45314,000
Dec 17, 202413.4513.5513.4013.4513.45580,000
Dec 16, 202413.5013.5513.4013.4013.401,065,000
Dec 13, 202413.6513.6513.4513.4513.451,351,000
Dec 12, 202413.7013.7513.6513.6513.65773,000
Dec 11, 202413.6513.7513.6013.6513.65812,000
Dec 10, 202413.8013.8513.6513.6513.65922,000
Dec 9, 202413.8513.8513.7013.8013.80889,000
Dec 6, 202413.8013.9513.8013.8513.85493,000
Dec 5, 202413.9013.9013.8013.8013.80509,000
Dec 4, 202413.9513.9513.7513.8513.85627,000
Dec 3, 202413.8014.0013.8013.9013.90642,000
Dec 2, 202413.6513.8513.6513.8013.80431,000
Nov 29, 202413.6513.7513.6013.6513.65579,000
Nov 28, 202413.8013.8013.5513.6513.651,189,000
Nov 27, 202413.8513.9013.7013.7513.75730,000
Nov 26, 202413.9513.9513.8513.8513.85324,000
Nov 25, 202413.9514.0013.9013.9513.95616,000
Nov 22, 202413.9514.0013.9013.9513.95488,000
Nov 21, 202413.8013.9513.7513.9513.95428,000
Nov 20, 202413.8513.9013.8013.8513.85389,311
Nov 19, 202413.8513.9513.8013.9013.90807,000
Nov 18, 202413.8513.9013.8013.9013.90375,000
Nov 15, 202413.9013.9513.8513.8513.85379,000
Nov 14, 202413.9013.9513.8013.8013.801,275,000
Nov 13, 202414.0014.0513.9013.9013.90713,000
Nov 12, 202414.0514.1013.9514.0014.00564,000
Nov 11, 202414.0014.2013.9014.0514.051,077,000
Nov 8, 202414.0514.1013.9514.0014.00731,000
Nov 7, 202413.7514.0513.7514.0014.00726,000
Nov 6, 202413.7013.8013.7013.7513.75451,000
Nov 5, 202413.7513.8013.7013.7013.70310,000
Nov 4, 202413.7013.8513.7013.7513.75398,000
Nov 1, 202413.6013.7513.5013.7013.70338,000
Oct 30, 202413.6513.7013.6013.6013.60445,000
Oct 29, 202413.9013.9013.6013.6013.601,031,000
Oct 28, 202413.9514.0013.7513.8513.851,050,000
Oct 25, 202414.0014.0013.9013.9013.90667,000
Oct 24, 202414.1014.1013.9013.9513.95505,000
Oct 23, 202414.2014.2514.0514.0514.05874,000
Oct 22, 202414.1514.2514.1014.2014.20629,000
Oct 21, 202414.1514.2014.1014.1514.15475,000
Oct 18, 202414.1514.2014.1014.1014.10877,000
Oct 17, 202414.0014.1014.0014.1014.10347,000
Oct 16, 202414.1014.1513.9514.0014.00990,000
Oct 15, 202414.0014.1013.9014.0014.00752,000
Oct 14, 202413.9514.0013.9013.9013.90458,000
Oct 11, 202414.0514.0513.9013.9513.95857,000
Oct 9, 202414.1514.3014.0014.0014.00892,000
Oct 8, 202414.2014.3014.0514.2014.20655,000
Oct 7, 202414.2514.2514.1514.2514.25553,000
Oct 4, 202414.1514.2514.1014.1514.15989,000
Oct 1, 202414.2514.2514.1514.2014.20248,000
Sep 30, 202414.2014.3014.1514.2014.20765,000
Sep 27, 202414.2514.2514.1514.2014.20704,000
Sep 26, 202414.2014.3014.1014.1014.10939,000
Sep 25, 202414.1014.2014.1014.2014.20791,000
Sep 24, 202414.1514.2014.0014.0014.00760,000
Sep 23, 202414.1514.2514.1014.1514.15538,000
Sep 20, 202414.2014.3514.1014.1014.101,141,000
Sep 19, 202414.1014.2014.1014.1514.15938,000
Sep 18, 202414.0014.2013.9514.1014.10919,000
Sep 16, 202413.7014.1013.7014.1014.101,480,000
Sep 13, 202413.5513.7513.5513.7013.701,244,000
Sep 12, 202413.5013.5513.4013.5013.50874,000
Sep 11, 202413.4513.5513.3513.3513.35755,000
Sep 10, 202413.5513.6513.4013.4013.401,590,000
Sep 9, 202413.1013.3013.0513.2513.251,277,000
Sep 6, 202413.4013.4013.2513.3513.351,692,000
Sep 5, 202413.4013.5513.1513.3013.302,238,000
Sep 4, 202413.5013.5013.1513.3513.356,109,000
Sep 3, 202413.9514.0513.8513.9013.901,410,000
Sep 2, 202414.1514.1514.0014.0014.001,766,000
Aug 30, 2024 0.65 Dividend
Aug 30, 202414.1014.2514.0514.1014.106,336,000
Aug 30, 2024 1050:1000 Stock Splits
Aug 29, 202414.7614.7614.6714.6714.026,408,150
Aug 28, 202414.8614.9014.7614.7614.113,539,550
Aug 27, 202414.8114.8614.7114.7614.112,338,350
Aug 26, 202415.0515.0514.8114.8114.152,883,300
Aug 23, 202414.7614.8614.6714.8114.151,822,800
Aug 22, 202414.8614.8614.7114.8114.151,504,650
Aug 21, 202414.8114.9514.7614.7614.113,946,950
Aug 20, 202414.9515.0514.8614.8614.202,210,250
Aug 19, 202414.7615.0014.5714.8614.202,679,600
Aug 16, 202414.2914.6714.2914.6213.974,281,900
Aug 15, 202414.1414.1914.0514.1013.471,534,050
Aug 14, 202414.1414.2414.1014.1413.52933,450
Aug 13, 202414.0514.1413.9014.0513.43935,550
Aug 12, 202414.1414.2414.0014.0013.381,604,400
Aug 9, 202413.7614.1413.6714.0013.384,779,600
Aug 8, 202414.0514.1413.8114.0513.431,780,800
Aug 7, 202413.6214.2913.6214.1413.522,627,100
Aug 6, 202413.6213.8613.0013.5712.974,230,450
Aug 5, 202414.5714.5713.3813.4312.839,124,500
Aug 2, 202415.1015.1014.8614.8614.202,348,850
Aug 1, 202415.1915.2915.1015.2414.561,444,800
Jul 31, 202414.9515.1414.9015.1014.432,248,050
Jul 30, 202415.1015.1014.7615.0014.345,392,800
Jul 29, 202415.2915.3815.1015.1414.472,370,900
Jul 26, 202415.2415.2415.0515.1014.431,969,800
Jul 23, 202415.1915.4815.1915.4314.743,705,450
Jul 22, 202415.5215.5215.0015.1014.435,688,900
Jul 19, 202415.8615.8615.5715.6214.935,003,250
Jul 18, 202415.8115.9015.6715.8615.152,767,800
Jul 17, 202415.9516.0515.8615.8615.152,359,350
Jul 16, 202415.9516.0515.8615.9515.251,900,500
Jul 15, 202416.1416.1915.9015.9515.252,523,150
Jul 12, 202416.0516.1015.9516.0515.341,877,400
Jul 11, 202416.1016.1416.0016.0515.343,165,750
Jul 10, 202415.9016.1415.8616.0015.292,968,350
Jul 9, 202416.2916.3315.7615.8615.1510,144,050
Jul 8, 202416.1916.2916.1016.1915.473,521,700
Jul 5, 202416.1016.1916.0516.1415.433,344,250
Jul 4, 202416.1916.1916.0016.0515.343,161,550
Jul 3, 202416.0016.1415.9516.1015.382,980,950
Jul 2, 202416.0016.0015.9015.9515.251,550,850
Jul 1, 202415.9516.1015.9516.0015.291,294,650
Jun 28, 202415.9516.0515.9015.9015.20982,800
Jun 27, 202415.8615.9515.7615.9015.201,377,600
Jun 26, 202416.1016.1415.9015.9515.252,373,000
Jun 25, 202416.1916.1915.9516.1015.382,506,350
Jun 24, 202416.1916.2916.0516.1415.433,774,750
Jun 21, 202415.9016.1415.8616.0515.345,768,700
Jun 20, 202415.9516.0015.7615.9015.205,220,600
Jun 19, 202415.7615.9015.7115.9015.204,534,950
Jun 18, 202415.7115.7615.6215.7115.021,893,150
Jun 17, 202415.7615.7615.6215.7115.021,839,600
Jun 14, 202415.6215.7115.5715.7115.021,971,900
Jun 13, 202415.5715.6715.5215.5714.881,265,250
Jun 12, 202415.6715.6715.4315.5214.842,719,500
Jun 11, 202415.7615.8615.6215.6214.932,710,050
Jun 7, 202415.8115.8615.7115.7115.023,391,500
Jun 6, 202415.6215.7115.5715.7115.021,955,100
Jun 5, 202415.6215.6715.5215.5714.881,215,900
Jun 4, 202415.7115.7615.5215.6214.931,336,650
Jun 3, 202415.6715.7615.6215.7115.022,055,900
May 31, 202415.5715.7115.5715.5714.881,872,150
May 30, 202415.6715.7115.5215.5214.842,911,650
May 29, 202415.9515.9515.7115.7115.022,660,700
May 28, 202415.7116.0015.7115.8615.156,883,800
May 27, 202415.5215.7115.4815.6714.974,434,150
May 24, 202415.2415.5215.1415.4814.793,478,650
May 23, 202415.4815.4815.2415.3314.652,722,650
May 22, 202415.3315.4815.3315.4814.791,534,050
May 21, 202415.6215.6215.2915.3814.703,327,450
May 20, 202415.7115.7115.5215.6214.933,308,550
May 17, 202415.6215.6715.4815.6214.932,398,200
May 16, 202415.4315.8115.4315.5714.887,295,400
May 15, 202415.1415.3315.1415.2414.562,306,850
May 14, 202415.2415.2415.1015.1414.471,096,200
May 13, 202415.3815.3815.1415.1414.471,873,200
May 10, 202415.0015.1914.9015.0514.383,348,450
May 9, 202415.1015.1914.9014.9014.244,179,000
May 8, 202415.3815.3815.1015.1414.474,582,200
May 7, 202415.5715.7115.3315.4314.743,347,400
May 6, 202415.3815.5715.3315.5214.843,323,250
May 3, 202415.4815.6215.3815.3814.704,211,550
May 2, 202415.3815.4815.2415.4314.743,194,100
Apr 30, 202415.5215.5215.3315.3314.652,039,100
Apr 29, 202415.1415.4815.1415.4314.744,804,800
Apr 26, 202415.0015.1014.8615.0514.381,839,600
Apr 25, 202415.0015.0514.9514.9514.291,127,700
Apr 24, 202415.0515.0514.9015.0014.342,647,050
Apr 23, 202414.9515.0514.7614.9014.241,649,550
Apr 22, 202414.7615.1014.7114.9014.243,468,150
Apr 19, 202414.8114.8614.3814.7614.114,854,150
Apr 18, 202414.5715.0514.5214.9514.293,997,350
Apr 17, 202414.5214.7114.4814.6714.023,592,050
Apr 16, 202414.8614.8614.3314.4313.798,146,950
Apr 15, 202415.1015.1914.8115.0014.349,190,650
Apr 12, 202415.3815.4815.2915.2914.614,387,950
Apr 11, 202415.3315.4815.2415.2914.6110,228,050
Apr 10, 202415.9015.9515.3815.3814.7033,723,900
Apr 9, 202416.9017.0516.4817.0516.298,509,200
Apr 8, 202416.2916.9016.2416.9016.1613,540,800
Apr 3, 202416.1916.2416.0016.1915.473,400,950
Apr 2, 202416.2916.3316.1016.2415.524,944,450
Apr 1, 202415.9016.2915.9016.2915.5611,259,150
Mar 29, 202415.7615.9015.6715.7615.062,239,650
Mar 28, 202415.8615.8615.6715.7115.024,167,450
Mar 27, 202415.4815.8615.4815.8615.154,705,050
Mar 26, 202415.5715.6215.2915.4814.794,108,650
Mar 25, 202415.8115.8115.8115.8115.11-
Mar 22, 202415.9516.0015.5715.8115.116,064,800
Mar 21, 202415.6216.0015.6215.9015.209,194,850
Mar 20, 202415.6215.6215.6215.6214.93-
Mar 19, 202415.4815.6215.3815.6214.933,470,250
Mar 18, 202415.5215.5215.5215.5214.84-
Mar 15, 202416.0016.0015.4315.5214.849,524,550
Mar 14, 202416.2416.3315.9516.1015.389,691,500
Mar 13, 202416.2416.3815.9016.1415.4313,994,400
Mar 12, 202415.8616.1415.7116.1415.439,919,350
Mar 11, 202415.5715.9515.4815.7115.0212,741,750
Mar 8, 202415.7116.0515.2915.4814.7927,205,500
Mar 7, 202415.0515.2415.0015.1914.529,972,900
Mar 6, 202414.8115.0514.7615.0014.345,243,700
Mar 5, 202414.8114.8614.6714.8614.204,515,000
Mar 4, 202414.5714.8114.5714.8114.158,005,200
Mar 1, 202414.3814.4814.3314.4313.794,491,900
Feb 29, 202414.1914.3314.1414.3313.708,407,350
Feb 27, 202413.8113.8113.5213.8113.202,337,300
Feb 26, 202413.7613.8113.5213.7613.152,325,750
Feb 23, 202413.9013.9013.7113.7113.112,229,150
Feb 22, 202413.5213.8113.5213.7613.153,721,200
Feb 21, 202413.5213.5713.4313.5212.922,235,450
Feb 20, 202413.4813.5713.2913.5212.923,812,550
Feb 19, 202413.2413.5713.2413.4812.884,964,400
Feb 16, 202412.9013.1412.9013.1412.565,876,850
Feb 15, 202412.4312.6212.4312.5712.011,467,900
Feb 5, 202412.3812.3812.2912.3811.831,062,600
Feb 2, 202412.4312.4312.3312.3811.83900,900
Feb 1, 202412.4312.4812.3312.4311.881,214,850
Jan 31, 202412.4812.5212.4312.4311.88552,300
Jan 30, 202412.5712.6212.5212.5211.97994,350
Jan 29, 202412.5712.6212.5212.5712.01752,850
Jan 26, 202412.5712.6212.5212.5712.01550,200
Jan 25, 202412.6212.6212.5212.5211.97407,400
Jan 24, 202412.6212.6712.5712.5712.01586,950
Jan 23, 202412.5712.7112.5712.5712.01737,100
Jan 22, 202412.4812.5712.4812.5211.97480,900

Related Tickers

6015.TWO Horizon Securities Co., Ltd.
10.80
+0.93%
 
5864.TWO Concord International Securities Co., Ltd
14.25
+1.79%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.40
+0.81%
 
2855.TW President Securities Corporation
26.15
+0.19%
 
6005.TW Capital Securities Corporation
25.85
+0.58%
 
2889.TW IBF Financial Holdings Co., Ltd.
14.45
+1.05%
 
6020.TWO Tachan Securities Co., Ltd.
18.85
0.00%
 
6021.TWO Good Finance Securities Co., Ltd.
24.00
+0.42%
 
6024.TW Capital Futures Corporation
57.80
+0.70%
 
2820.TW China Bills Finance Corporation
15.05
+0.33%