Concord Securities Co., Ltd. (TPEX:6016)
Taiwan
· Delayed Price · Currency is TWD 12.95
-0.15 (-1.15%)
Dec 5, 2025, 1:30 PM CST
Concord Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.05 | 13.05 | 12.85 | 12.95 | 12.95 | -1.15% | 1,266,620 |
| Dec 4, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 810,582 |
| Dec 3, 2025 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 0.38% | 598,395 |
| Dec 2, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 876,501 |
| Dec 1, 2025 | 12.85 | 12.95 | 12.85 | 12.90 | 12.90 | 1.18% | 1,179,127 |
| Nov 28, 2025 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | - | 589,862 |
| Nov 27, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 467,565 |
| Nov 26, 2025 | 12.65 | 12.80 | 12.65 | 12.70 | 12.70 | 0.79% | 457,051 |
| Nov 25, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -0.79% | 407,426 |
| Nov 24, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.20% | 360,760 |
| Nov 21, 2025 | 12.55 | 12.65 | 12.50 | 12.55 | 12.55 | -1.18% | 869,345 |
| Nov 20, 2025 | 12.60 | 12.75 | 12.55 | 12.70 | 12.70 | 2.01% | 817,533 |
| Nov 19, 2025 | 12.50 | 12.60 | 12.45 | 12.45 | 12.45 | -0.40% | 827,783 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.45 | 12.50 | 12.50 | -1.57% | 1,813,320 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 719,548 |
| Nov 14, 2025 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | -0.78% | 685,743 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.90 | 12.90 | 12.90 | - | 1,197,460 |
| Nov 12, 2025 | 12.75 | 12.95 | 12.75 | 12.90 | 12.90 | 1.18% | 887,029 |
| Nov 11, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 12.75 | 0.79% | 1,129,897 |
| Nov 10, 2025 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -2.69% | 3,811,934 |
| Nov 7, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 2,089,235 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.75 | 12.85 | 12.85 | 1.58% | 981,554 |
| Nov 5, 2025 | 12.75 | 12.75 | 12.55 | 12.65 | 12.65 | -1.17% | 1,094,537 |
| Nov 4, 2025 | 12.85 | 12.90 | 12.75 | 12.80 | 12.80 | - | 807,938 |
| Nov 3, 2025 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | 0.39% | 334,553 |
| Oct 31, 2025 | 12.85 | 12.90 | 12.75 | 12.75 | 12.75 | -0.78% | 858,872 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 1,070,739 |
| Oct 29, 2025 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | 0.78% | 659,596 |
| Oct 28, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.39% | 430,149 |
| Oct 27, 2025 | 12.90 | 12.95 | 12.75 | 12.85 | 12.85 | 0.78% | 871,768 |
| Oct 23, 2025 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | -0.78% | 529,386 |
| Oct 22, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 547,483 |
| Oct 21, 2025 | 12.75 | 12.90 | 12.75 | 12.85 | 12.85 | 0.78% | 867,115 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.65 | 12.75 | 12.75 | - | 671,869 |
| Oct 17, 2025 | 12.75 | 12.80 | 12.70 | 12.75 | 12.75 | - | 541,579 |
| Oct 16, 2025 | 12.85 | 12.90 | 12.70 | 12.75 | 12.75 | - | 791,254 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 661,109 |
| Oct 14, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | -0.39% | 1,860,182 |
| Oct 13, 2025 | 12.65 | 12.80 | 12.55 | 12.75 | 12.75 | -1.92% | 1,958,081 |
| Oct 9, 2025 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -2.26% | 5,087,456 |
| Oct 8, 2025 | 13.50 | 13.55 | 13.30 | 13.30 | 13.30 | -2.21% | 2,483,230 |
| Oct 7, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 2.64% | 4,484,357 |
| Oct 3, 2025 | 13.20 | 13.30 | 13.15 | 13.25 | 13.25 | 0.38% | 1,622,650 |
| Oct 2, 2025 | 13.25 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 1,715,321 |
| Oct 1, 2025 | 13.20 | 13.30 | 13.15 | 13.15 | 13.15 | - | 1,020,852 |
| Sep 30, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.94% | 2,157,289 |
| Sep 26, 2025 | 13.15 | 13.15 | 12.75 | 12.90 | 12.90 | -1.90% | 2,589,165 |
| Sep 25, 2025 | 13.10 | 13.35 | 13.10 | 13.15 | 13.15 | 0.38% | 2,302,343 |
| Sep 24, 2025 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 1.16% | 2,362,199 |
| Sep 23, 2025 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 1,087,051 |