Stock listing
TPEx:5864 Concord International Securities Co., Ltd (致和證) 股價
Follow Concord International Securities Co., Ltd into a list and get an email when it puts out news.
Share price · TPEX:5864
$34.40 TWD -0.50 (-1.4%)
Close on Nov 2, 2026
- Day range
- $34.00 – $34.65 TWDNov 2, 2026
- Volume
- 1.16M sharesNov 2, 2026
- Market cap
- $17.35B TWDAt the close on Nov 2, 2026 · price × 504.5M shares outstanding
- 52-week range
- $12.57 – $48.29 TWDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $102.5M TWDMedian day 2.65M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · TPEX:5864 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.40 | -0.50 | -1.4% | $34.20 | $34.65 | $34.00 | 1,161,079 | |
| $34.90 | -1.35 | -3.7% | $35.60 | $35.60 | $34.70 | 2,353,135 | |
| $36.25 | -0.75 | -2.0% | $37.10 | $37.10 | $36.20 | 1,103,450 | |
| $37.00 | +1.10 | +3.1% | $36.50 | $37.15 | $36.40 | 1,030,574 | |
| $35.90 | -0.40 | -1.1% | $36.30 | $36.60 | $35.65 | 1,743,043 | |
| $36.30 | 0.00 | 0.0% | $36.30 | $36.30 | $36.30 | 0 | |
| $36.30 | -1.15 | -3.1% | $37.80 | $37.95 | $36.30 | 1,696,211 | |
| $37.45 | +0.65 | +1.8% | $37.40 | $37.70 | $37.25 | 1,230,143 | |
| $36.80 | -0.75 | -2.0% | $37.20 | $37.50 | $36.75 | 2,044,727 | |
| $37.55 | -1.15 | -3.0% | $37.80 | $37.80 | $37.25 | 2,716,777 | |
| $38.70 | -0.10 | -0.3% | $39.20 | $39.60 | $38.65 | 2,891,554 | |
| $38.80 | -1.75 | -4.3% | $39.50 | $39.70 | $38.80 | 4,659,887 | |
| $40.55 | +1.55 | +4.0% | $39.15 | $40.65 | $39.15 | 4,459,173 | |
| $39.00 | -0.90 | -2.3% | $39.35 | $39.90 | $38.85 | 3,569,592 | |
| $39.90 | +0.45 | +1.1% | $39.20 | $40.05 | $39.05 | 2,105,074 | |
| $39.45 | +0.05 | +0.1% | $39.05 | $39.70 | $38.80 | 1,804,770 | |
| $39.40 | +0.55 | +1.4% | $39.10 | $39.90 | $38.85 | 2,595,072 | |
| $38.85 | -0.95 | -2.4% | $40.35 | $40.80 | $38.70 | 5,009,017 | |
| $39.80 | +0.80 | +2.1% | $39.85 | $40.55 | $39.60 | 3,161,286 | |
| $39.00 | +0.75 | +2.0% | $38.35 | $39.10 | $37.85 | 2,444,400 | |
| $38.25 | -0.95 | -2.4% | $39.20 | $39.20 | $37.80 | 3,330,941 | |
| $39.20 | +2.30 | +6.2% | $37.45 | $39.35 | $37.35 | 5,184,012 | |
| $36.90 | +0.10 | +0.3% | $36.85 | $37.25 | $36.50 | 1,763,254 | |
| $36.80 | -0.30 | -0.8% | $36.60 | $36.80 | $36.40 | 1,940,012 | |
| $37.10 | +0.30 | +0.8% | $37.05 | $37.70 | $36.90 | 2,282,317 | |
| $36.80 | +0.15 | +0.4% | $37.90 | $38.20 | $36.30 | 5,958,362 | |
| $36.65 | +1.50 | +4.3% | $35.70 | $37.15 | $35.35 | 4,824,070 | |
| $35.15 | +0.30 | +0.9% | $34.95 | $35.45 | $34.80 | 3,028,066 | |
| $34.85 | +0.55 | +1.6% | $34.55 | $35.25 | $34.55 | 1,964,610 | |
| $34.30 | +0.20 | +0.6% | $34.05 | $34.55 | $34.05 | 1,326,760 | |
| $34.10 | -1.40 | -3.9% | $35.30 | $35.40 | $34.10 | 1,847,318 | |
| $35.50 | +0.60 | +1.7% | $34.95 | $35.60 | $34.25 | 2,357,104 | |
| $34.90 | -0.60 | -1.7% | $35.00 | $35.20 | $34.40 | 4,783,643 | |
| $35.50 | -0.80 | -2.2% | $36.15 | $36.20 | $35.50 | 1,724,552 | |
| $36.30 | -0.95 | -2.6% | $37.35 | $37.45 | $36.15 | 3,171,972 | |
| $37.25 | 0.00 | 0.0% | $37.75 | $38.00 | $37.15 | 2,895,157 | |
| $37.25 | +0.10 | +0.3% | $38.00 | $38.20 | $36.85 | 3,072,096 | |
| $37.15 | +0.85 | +2.3% | $36.75 | $37.25 | $36.45 | 2,151,812 | |
| $36.30 | +0.40 | +1.1% | $36.35 | $37.15 | $36.10 | 2,613,423 | |
| $35.90 | -0.70 | -1.9% | $36.35 | $36.70 | $35.90 | 2,376,413 | |
| $36.60 | +0.85 | +2.4% | $35.80 | $36.90 | $35.75 | 2,575,129 | |
| $35.75 | -0.20 | -0.6% | $35.60 | $35.85 | $34.80 | 2,684,165 | |
| $35.95 | +1.30 | +3.8% | $35.05 | $36.25 | $34.90 | 4,112,600 | |
| $34.65 | +0.65 | +1.9% | $34.10 | $35.00 | $34.05 | 2,700,570 | |
| $34.00 | +0.55 | +1.6% | $33.65 | $34.30 | $33.60 | 2,129,266 | |
| $33.45 | -0.55 | -1.6% | $33.50 | $33.55 | $33.05 | 1,310,795 | |
| $34.00 | -0.30 | -0.9% | $34.50 | $34.50 | $33.30 | 2,671,719 | |
| $34.30 | +0.30 | +0.9% | $33.95 | $34.45 | $33.75 | 1,824,030 | |
| $34.00 | +1.30 | +4.0% | $33.10 | $34.10 | $32.70 | 2,126,992 | |
| $32.70 | -0.80 | -2.4% | $32.95 | $32.95 | $32.35 | 2,506,480 | |
| $33.50 | -0.20 | -0.6% | $33.70 | $34.35 | $33.25 | 2,831,830 | |
| $33.70 | -0.50 | -1.5% | $34.15 | $34.35 | $33.40 | 3,296,451 | |
| $34.20 | +0.30 | +0.9% | $33.90 | $35.00 | $33.80 | 3,874,138 | |
| $33.90 | +0.45 | +1.3% | $33.60 | $34.35 | $33.50 | 5,030,774 | |
| $33.45 | +3.00 | +9.9% | $30.80 | $33.45 | $30.80 | 5,936,535 | |
| $30.45 | +0.90 | +3.0% | $29.60 | $30.45 | $29.20 | 2,823,879 | |
| $29.55 | +0.75 | +2.6% | $29.15 | $29.60 | $28.55 | 2,785,773 | |
| $28.80 | -0.35 | -1.2% | $29.15 | $29.35 | $28.65 | 2,866,311 | |
| $29.15 | -2.00 | -6.4% | $29.35 | $29.85 | $28.50 | 7,477,410 | |
| $31.15 | +0.30 | +1.0% | $32.00 | $32.45 | $30.95 | 5,111,002 | |
| $30.85 | +0.70 | +2.3% | $30.15 | $31.15 | $30.05 | 2,635,760 | |
| $30.15 | -0.35 | -1.1% | $30.40 | $31.20 | $29.75 | 3,622,534 |
- Ticker
- TPEx:5864
- Asset type
- Stock
- Sector
- Financials
- Industry
- Brokers, investment banks & exchanges
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest deck · Jun 16, 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides
Latest news
Decks
Q1 2026 Earnings Presentation
Earnings · 28 slides · Jun 16, 2026
Concord International Securities Co., Ltd on 6ix
- Sector
- Financials
- News releases
- 10 in all · newest Aug 5, 2022 · oldest 2022
- Decks
- 1 deck · latest Jun 16, 2026
Log in to ask 6ix AI your own questions about Concord International Securities Co., Ltd.