Concord International Securities Co., Ltd(TW:5864)
NT$31.40+0.60 (+1.95%)
TW:5864
Concord International Securities Co., Ltd historical prices
NT$31.40
At close:+0.60 (+1.95%)
Concord International Securities Co., Ltd (5864) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.85 | 31.40 | 30.35 | 31.40 | 31.40 | +1.95% | 1,048,392 | 0.42 |
| Nov 10, 2026 | 31.55 | 32.20 | 30.60 | 30.80 | 30.80 | +6.02% | 2,159,721 | 0.86 |
| Nov 09, 2026 | 29.50 | 31.60 | 29.40 | 30.70 | 30.70 | +5.68% | 1,800,617 | 0.70 |
| Nov 06, 2026 | 27.50 | 29.60 | 27.50 | 29.05 | 29.05 | -4.91% | 3,183,390 | 1.23 |
| Nov 05, 2026 | 31.40 | 32.15 | 30.55 | 30.55 | 30.55 | -4.83% | 2,111,762 | 0.81 |
| Nov 04, 2026 | 32.95 | 33.05 | 30.50 | 32.10 | 32.10 | -1.23% | 2,224,998 | 0.85 |
| Nov 03, 2026 | 33.95 | 34.10 | 32.25 | 32.50 | 32.50 | -5.52% | 2,412,691 | 0.90 |
| Nov 02, 2026 | 34.20 | 34.65 | 34.00 | 34.40 | 34.40 | -1.43% | 1,161,838 | 0.42 |
| Oct 30, 2026 | 35.60 | 35.60 | 34.70 | 34.90 | 34.90 | -3.72% | 2,358,896 | 0.86 |
| Oct 29, 2026 | 37.10 | 37.10 | 36.20 | 36.25 | 36.25 | -2.03% | 1,104,352 | 0.39 |
| Oct 28, 2026 | 36.50 | 37.15 | 36.40 | 37.00 | 37.00 | +3.06% | 1,035,063 | 0.36 |
| Oct 27, 2026 | 36.30 | 36.60 | 35.65 | 35.90 | 35.90 | -1.10% | 1,746,359 | 0.61 |
| Oct 26, 2026 | 36.30 | 37.95 | 36.30 | 36.30 | 36.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 36.30 | 37.95 | 36.30 | 36.30 | 36.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 37.80 | 37.95 | 36.30 | 36.30 | 36.30 | -3.07% | 1,704,692 | 0.57 |
| Oct 21, 2026 | 37.40 | 37.70 | 37.25 | 37.45 | 37.45 | +1.77% | 1,235,119 | 0.41 |
| Oct 20, 2026 | 37.20 | 37.50 | 36.75 | 36.80 | 36.80 | -2.00% | 2,047,218 | 0.68 |
| Oct 19, 2026 | 37.80 | 37.80 | 37.25 | 37.55 | 37.55 | -2.97% | 2,721,374 | 0.90 |
| Oct 16, 2026 | 39.20 | 39.60 | 38.65 | 38.70 | 38.70 | -0.26% | 2,900,452 | 0.97 |
| Oct 15, 2026 | 39.50 | 39.70 | 38.80 | 38.80 | 38.80 | -4.32% | 4,687,641 | 1.55 |
| Oct 14, 2026 | 39.15 | 40.65 | 39.15 | 40.55 | 40.55 | +3.97% | 4,489,720 | 1.49 |
| Oct 13, 2026 | 39.35 | 39.90 | 38.85 | 39.00 | 39.00 | -2.26% | 3,588,470 | 1.20 |
| Oct 12, 2026 | 39.20 | 40.05 | 39.05 | 39.90 | 39.90 | +1.14% | 2,122,934 | 0.71 |
| Oct 09, 2026 | 39.45 | 39.70 | 38.80 | 39.45 | 39.45 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.05 | 39.70 | 38.80 | 39.45 | 39.45 | +0.13% | 1,815,977 | 0.57 |
| Oct 07, 2026 | 39.10 | 39.90 | 38.85 | 39.40 | 39.40 | +1.42% | 2,612,940 | 0.84 |
| Oct 06, 2026 | 40.35 | 40.80 | 38.70 | 38.85 | 38.85 | -2.39% | 5,040,390 | 1.62 |
| Oct 05, 2026 | 39.85 | 40.55 | 39.60 | 39.80 | 39.80 | +2.05% | 3,190,975 | 1.01 |
| Oct 02, 2026 | 38.35 | 39.10 | 37.85 | 39.00 | 39.00 | +1.96% | 2,467,833 | 0.74 |
| Oct 01, 2026 | 39.20 | 39.20 | 37.80 | 38.25 | 38.25 | -2.42% | 3,355,987 | 1.00 |
| Sep 30, 2026 | 37.45 | 39.35 | 37.35 | 39.20 | 39.20 | +6.23% | 5,235,161 | 1.53 |
| Sep 29, 2026 | 36.85 | 37.25 | 36.50 | 36.90 | 36.90 | +0.27% | 1,775,002 | 0.51 |
| Sep 28, 2026 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.80 | 36.80 | 36.40 | 36.80 | 36.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.60 | 36.80 | 36.40 | 36.80 | 36.80 | -0.81% | 1,952,590 | 0.52 |
| Sep 23, 2026 | 37.05 | 37.70 | 36.90 | 37.10 | 37.10 | +0.82% | 2,296,218 | 0.59 |
| Sep 22, 2026 | 37.90 | 38.20 | 36.30 | 36.80 | 36.80 | +0.41% | 5,997,588 | 1.55 |
| Sep 21, 2026 | 35.70 | 37.15 | 35.35 | 36.65 | 36.65 | +4.27% | 4,859,642 | 1.24 |
| Sep 18, 2026 | 34.95 | 35.45 | 34.80 | 35.15 | 35.15 | +0.86% | 3,039,273 | 0.75 |
| Sep 17, 2026 | 34.55 | 35.25 | 34.55 | 34.85 | 34.85 | +1.60% | 1,975,308 | 0.48 |
| Sep 16, 2026 | 34.05 | 34.55 | 34.05 | 34.30 | 34.30 | +0.59% | 1,332,705 | 0.32 |
| Sep 15, 2026 | 35.30 | 35.40 | 34.10 | 34.10 | 34.10 | -3.94% | 1,869,690 | 0.45 |
| Sep 14, 2026 | 34.95 | 35.60 | 34.25 | 35.50 | 35.50 | +1.72% | 2,370,501 | 0.55 |
| Sep 11, 2026 | 35.00 | 35.20 | 34.40 | 34.90 | 34.90 | -1.69% | 4,803,573 | 1.10 |
| Sep 10, 2026 | 36.15 | 36.20 | 35.50 | 35.50 | 35.50 | -2.20% | 1,745,568 | 0.39 |
| Sep 09, 2026 | 37.35 | 37.45 | 36.15 | 36.30 | 36.30 | -2.55% | 3,198,829 | 0.69 |
| Sep 08, 2026 | 37.75 | 38.00 | 37.15 | 37.25 | 37.25 | 0.00% | 2,911,930 | 0.62 |
| Sep 07, 2026 | 38.00 | 38.20 | 36.85 | 37.25 | 37.25 | +0.27% | 3,101,343 | 0.64 |
| Sep 04, 2026 | 36.75 | 37.25 | 36.45 | 37.15 | 37.15 | +2.34% | 2,170,812 | 0.42 |
| Sep 03, 2026 | 36.35 | 37.15 | 36.10 | 36.30 | 36.30 | +1.11% | 2,639,799 | 0.50 |
