Concord Securities Co., Ltd. (6016.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 16.35 | 16.50 | 16.10 | 16.20 | 16.20 | 3,198,189 |
| 06 May 2024 | 16.15 | 16.35 | 16.10 | 16.30 | 16.30 | 3,165,000 |
| 03 May 2024 | 16.25 | 16.40 | 16.15 | 16.15 | 16.15 | 4,011,000 |
| 02 May 2024 | 16.15 | 16.25 | 16.00 | 16.20 | 16.20 | 3,042,000 |
| 30 Apr 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1,942,000 |
| 29 Apr 2024 | 15.90 | 16.25 | 15.90 | 16.20 | 16.20 | 4,576,000 |
| 26 Apr 2024 | 15.75 | 15.85 | 15.60 | 15.80 | 15.80 | 1,752,000 |
| 25 Apr 2024 | 15.75 | 15.80 | 15.70 | 15.70 | 15.70 | 1,074,000 |
| 24 Apr 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 2,521,000 |
| 23 Apr 2024 | 15.70 | 15.80 | 15.50 | 15.65 | 15.65 | 1,571,000 |
| 22 Apr 2024 | 15.50 | 15.85 | 15.45 | 15.65 | 15.65 | 3,303,000 |
| 19 Apr 2024 | 15.55 | 15.60 | 15.10 | 15.50 | 15.50 | 4,623,000 |
| 18 Apr 2024 | 15.30 | 15.80 | 15.25 | 15.70 | 15.70 | 3,807,000 |
| 17 Apr 2024 | 15.25 | 15.45 | 15.20 | 15.40 | 15.40 | 3,421,000 |
| 16 Apr 2024 | 15.60 | 15.60 | 15.05 | 15.15 | 15.15 | 7,759,000 |
| 15 Apr 2024 | 15.85 | 15.95 | 15.55 | 15.75 | 15.75 | 8,753,000 |
| 12 Apr 2024 | 16.15 | 16.25 | 16.05 | 16.05 | 16.05 | 4,179,000 |
| 11 Apr 2024 | 16.10 | 16.25 | 16.00 | 16.05 | 16.05 | 9,741,000 |
| 10 Apr 2024 | 16.70 | 16.75 | 16.15 | 16.15 | 16.15 | 32,118,000 |
| 09 Apr 2024 | 17.75 | 17.90 | 17.30 | 17.90 | 17.90 | 8,104,000 |
| 08 Apr 2024 | 17.10 | 17.75 | 17.05 | 17.75 | 17.75 | 12,896,000 |
| 03 Apr 2024 | 17.00 | 17.05 | 16.80 | 17.00 | 17.00 | 3,239,000 |
| 02 Apr 2024 | 17.10 | 17.15 | 16.90 | 17.05 | 17.05 | 4,709,000 |
| 01 Apr 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 10,723,000 |
| 29 Mar 2024 | 16.55 | 16.70 | 16.45 | 16.55 | 16.55 | 2,133,000 |
| 28 Mar 2024 | 16.65 | 16.65 | 16.45 | 16.50 | 16.50 | 3,969,000 |
| 27 Mar 2024 | 16.25 | 16.65 | 16.25 | 16.65 | 16.65 | 4,481,000 |
| 26 Mar 2024 | 16.35 | 16.40 | 16.05 | 16.25 | 16.25 | 3,913,000 |
| 25 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 Mar 2024 | 16.75 | 16.80 | 16.35 | 16.60 | 16.60 | 5,776,000 |
| 21 Mar 2024 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | 8,757,000 |
| 20 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Mar 2024 | 16.25 | 16.40 | 16.15 | 16.40 | 16.40 | 3,305,000 |
| 18 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Mar 2024 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | 9,071,000 |
| 14 Mar 2024 | 17.05 | 17.15 | 16.75 | 16.90 | 16.90 | 9,230,000 |
| 13 Mar 2024 | 17.05 | 17.20 | 16.70 | 16.95 | 16.95 | 13,328,000 |
| 12 Mar 2024 | 16.65 | 16.95 | 16.50 | 16.95 | 16.95 | 9,447,000 |
| 11 Mar 2024 | 16.35 | 16.75 | 16.25 | 16.50 | 16.50 | 12,135,000 |
| 08 Mar 2024 | 16.50 | 16.85 | 16.05 | 16.25 | 16.25 | 25,910,000 |
| 07 Mar 2024 | 15.80 | 16.00 | 15.75 | 15.95 | 15.95 | 9,498,000 |
| 06 Mar 2024 | 15.55 | 15.80 | 15.50 | 15.75 | 15.75 | 4,994,000 |
| 05 Mar 2024 | 15.55 | 15.60 | 15.40 | 15.60 | 15.60 | 4,300,000 |
| 04 Mar 2024 | 15.30 | 15.55 | 15.30 | 15.55 | 15.55 | 7,624,000 |
| 01 Mar 2024 | 15.10 | 15.20 | 15.05 | 15.15 | 15.15 | 4,278,000 |
| 29 Feb 2024 | 14.90 | 15.05 | 14.85 | 15.05 | 15.05 | 8,007,000 |
| 27 Feb 2024 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 2,226,000 |
| 26 Feb 2024 | 14.45 | 14.50 | 14.20 | 14.45 | 14.45 | 2,215,000 |
| 23 Feb 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 2,123,000 |
| 22 Feb 2024 | 14.20 | 14.50 | 14.20 | 14.45 | 14.45 | 3,544,000 |
| 21 Feb 2024 | 14.20 | 14.25 | 14.10 | 14.20 | 14.20 | 2,129,000 |
| 20 Feb 2024 | 14.15 | 14.25 | 13.95 | 14.20 | 14.20 | 3,631,000 |
| 19 Feb 2024 | 13.90 | 14.25 | 13.90 | 14.15 | 14.15 | 4,728,000 |
| 16 Feb 2024 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | 5,597,000 |
| 15 Feb 2024 | 13.05 | 13.25 | 13.05 | 13.20 | 13.20 | 1,398,000 |
| 05 Feb 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 1,012,000 |
| 02 Feb 2024 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | 858,000 |
| 01 Feb 2024 | 13.05 | 13.10 | 12.95 | 13.05 | 13.05 | 1,157,000 |
| 31 Jan 2024 | 13.10 | 13.15 | 13.05 | 13.05 | 13.05 | 526,000 |
| 30 Jan 2024 | 13.20 | 13.25 | 13.15 | 13.15 | 13.15 | 947,000 |
| 29 Jan 2024 | 13.20 | 13.25 | 13.15 | 13.20 | 13.20 | 717,000 |
| 26 Jan 2024 | 13.20 | 13.25 | 13.15 | 13.20 | 13.20 | 524,000 |
| 25 Jan 2024 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 388,000 |
| 24 Jan 2024 | 13.25 | 13.30 | 13.20 | 13.20 | 13.20 | 559,000 |
| 23 Jan 2024 | 13.20 | 13.35 | 13.20 | 13.20 | 13.20 | 702,000 |
| 22 Jan 2024 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | 458,000 |
| 19 Jan 2024 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | 644,000 |
| 18 Jan 2024 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 860,000 |
| 17 Jan 2024 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | 2,101,000 |
| 16 Jan 2024 | 13.35 | 13.40 | 13.00 | 13.10 | 13.10 | 1,993,000 |
| 15 Jan 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 728,705 |
| 12 Jan 2024 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | 583,000 |
| 11 Jan 2024 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | 654,000 |
| 10 Jan 2024 | 13.50 | 13.50 | 13.35 | 13.40 | 13.40 | 1,139,000 |
| 09 Jan 2024 | 13.70 | 13.70 | 13.40 | 13.45 | 13.45 | 2,018,000 |
| 08 Jan 2024 | 13.75 | 13.80 | 13.65 | 13.65 | 13.65 | 773,000 |
| 05 Jan 2024 | 13.70 | 13.80 | 13.65 | 13.65 | 13.65 | 604,000 |
| 04 Jan 2024 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | 697,000 |
| 03 Jan 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 718,000 |
| 02 Jan 2024 | 13.95 | 13.95 | 13.70 | 13.75 | 13.75 | 1,207,000 |
| 29 Dec 2023 | 13.70 | 13.95 | 13.70 | 13.90 | 13.90 | 3,705,000 |
| 28 Dec 2023 | 13.55 | 13.65 | 13.50 | 13.65 | 13.65 | 1,364,000 |
| 27 Dec 2023 | 13.45 | 13.60 | 13.45 | 13.50 | 13.50 | 1,241,000 |
| 26 Dec 2023 | 13.35 | 13.45 | 13.30 | 13.40 | 13.40 | 807,000 |
| 25 Dec 2023 | 13.35 | 13.45 | 13.30 | 13.35 | 13.35 | 719,000 |
| 22 Dec 2023 | 13.40 | 13.45 | 13.30 | 13.30 | 13.30 | 803,000 |
| 21 Dec 2023 | 13.30 | 13.45 | 13.30 | 13.35 | 13.35 | 1,111,000 |
| 20 Dec 2023 | 13.50 | 13.55 | 13.45 | 13.50 | 13.50 | 652,000 |
| 19 Dec 2023 | 13.65 | 13.65 | 13.35 | 13.45 | 13.45 | 1,725,000 |
| 18 Dec 2023 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | 2,364,000 |
| 15 Dec 2023 | 13.35 | 13.95 | 13.35 | 13.75 | 13.75 | 5,739,000 |
| 14 Dec 2023 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | 1,911,000 |
| 13 Dec 2023 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | 917,000 |
| 12 Dec 2023 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | 859,000 |
| 11 Dec 2023 | 13.35 | 13.35 | 13.15 | 13.25 | 13.25 | 1,325,000 |
| 08 Dec 2023 | 13.35 | 13.40 | 13.15 | 13.15 | 13.15 | 3,704,000 |
| 07 Dec 2023 | 13.30 | 13.35 | 13.15 | 13.25 | 13.25 | 2,537,000 |
| 06 Dec 2023 | 13.25 | 13.40 | 13.20 | 13.30 | 13.30 | 1,819,000 |
| 05 Dec 2023 | 13.30 | 13.35 | 13.10 | 13.15 | 13.15 | 1,158,000 |
| 04 Dec 2023 | 13.30 | 13.40 | 13.20 | 13.35 | 13.35 | 2,747,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.