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

Taipei Exchange - Delayed Quote TWD

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

Compare
11.35
-0.50
(-4.22%)
At close: 1:30:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.5011.5011.3011.3511.352,570,483
Apr 15, 202511.6011.8511.6011.8511.851,061,992
Apr 14, 202511.5011.7011.5011.6011.601,625,405
Apr 11, 202511.3511.4010.8511.4011.403,273,365
Apr 10, 202511.7012.0011.4011.9011.906,597,167
Apr 9, 202511.4511.4510.7011.0511.055,500,343
Apr 8, 202511.1511.5011.1011.5011.504,854,561
Apr 7, 202512.0012.0012.0012.0012.00718,209
Apr 2, 202513.3513.4013.2513.3013.30702,230
Apr 1, 202513.1513.4013.1513.3513.35957,044
Mar 31, 202513.6513.6513.0513.1513.153,856,070
Mar 28, 202514.2014.2013.8013.9013.901,640,402
Mar 27, 202514.2514.2514.1514.2014.20492,286
Mar 26, 202514.2014.3014.2014.3014.30443,000
Mar 25, 202514.3014.3014.1514.2514.25646,220
Mar 24, 202514.3014.3514.2514.2514.25626,300
Mar 21, 202514.3014.3514.2514.3014.30542,553
Mar 20, 202514.2514.3514.2514.3014.30666,951
Mar 19, 202514.2514.2514.1514.2014.20768,485
Mar 18, 202514.2014.2514.1014.2014.201,316,246
Mar 17, 202514.1514.3014.1514.2014.201,100,401
Mar 14, 202514.0514.2014.0514.1014.101,098,453
Mar 13, 202514.2514.3514.0514.1014.101,440,660
Mar 12, 202514.4514.4514.1514.1514.153,779,212
Mar 11, 202514.3514.3514.0514.2014.202,983,301
Mar 10, 202514.7014.7014.2514.4514.455,076,419
Mar 7, 202515.0515.1515.0015.1015.10712,264
Mar 6, 202515.1015.1515.1015.1015.10697,585
Mar 5, 202515.1015.1515.0015.1515.15672,484
Mar 4, 202515.0515.1014.9515.1015.101,067,126
Mar 3, 202515.0515.1014.9515.1015.101,175,887
Feb 27, 202515.2015.3015.1015.1515.151,966,494
Feb 26, 202515.0515.1515.0515.1515.151,294,041
Feb 25, 202514.9515.0514.9515.0515.051,008,875
Feb 24, 202514.9515.0014.9015.0015.001,229,844
Feb 21, 202514.9515.0514.9015.0015.001,254,820
Feb 20, 202515.0515.0514.9014.9514.951,992,572
Feb 19, 202515.1015.1015.0015.1015.101,220,744
Feb 18, 202514.9015.1014.9015.1015.102,655,215
Feb 17, 202514.8014.9014.8014.9014.901,613,436
Feb 14, 202514.7514.8014.7014.8014.801,254,952
Feb 13, 202514.6514.7514.5514.7014.701,366,703
Feb 12, 202514.6514.7014.6014.6514.65954,047
Feb 11, 202514.7514.8014.6014.6514.651,446,353
Feb 10, 202514.8014.8514.6014.7014.704,875,922
Feb 7, 202514.4014.4014.3014.3514.35570,097
Feb 6, 202514.3014.4014.3014.3514.35885,723
Feb 5, 202514.3514.4014.2514.2514.25766,259
Feb 4, 202514.3014.5014.3014.3014.302,313,495
Feb 3, 202514.0514.3014.0014.3014.301,613,981
Jan 22, 202514.1014.2014.1014.1514.151,331,000
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

Related Tickers

5864.TWO Concord International Securities Co., Ltd
12.55
-1.18%
 
6015.TWO Horizon Securities Co., Ltd.
10.15
-0.49%
 
6026.TWO Grand Fortune Securities Co.,Ltd
12.00
-1.23%
 
2855.TW President Securities Corporation
22.45
-1.54%
 
6005.TW Capital Securities Corporation
25.15
+0.60%
 
6021.TWO Good Finance Securities Co., Ltd.
23.35
+0.21%
 
6020.TWO Tachan Securities Co., Ltd.
18.60
0.00%
 
2889.TW IBF Financial Holdings Co., Ltd.
12.25
-2.39%
 
6024.TW Capital Futures Corporation
47.75
-1.24%
 
2820.TW China Bills Finance Corporation
14.70
-0.34%