Concord International Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	18.550	18.837	18.503	18.693	14.907	838,378
2024-07-30	18.837	18.837	18.216	18.598	14.831	1,906,776
2024-07-29	18.980	19.123	18.693	18.884	15.060	1,412,799
2024-07-26	18.884	18.884	18.550	18.837	15.022	869,801
2024-07-23	18.789	19.218	18.741	19.218	15.326	994,238
2024-07-22	19.218	19.218	18.598	18.598	14.831	1,815,019
2024-07-19	19.647	19.647	19.075	19.218	15.326	1,994,761
2024-07-18	19.743	19.743	19.504	19.695	15.706	1,088,509
2024-07-17	19.838	20.076	19.743	19.790	15.782	1,080,967
2024-07-16	19.838	19.838	19.599	19.838	15.820	1,011,835
2024-07-15	20.029	20.029	19.647	19.838	15.820	1,069,654
2024-07-12	19.838	20.029	19.695	19.886	15.858	1,688,068
2024-07-11	19.886	19.886	19.695	19.838	15.820	1,419,083
2024-07-10	19.647	19.838	19.504	19.790	15.782	977,898
2024-07-09	20.172	20.172	19.504	19.552	15.592	2,112,914
2024-07-08	20.267	20.363	20.076	20.124	16.048	2,811,772
2024-07-05	20.029	20.219	19.886	19.933	15.896	4,071,224
2024-07-04	19.647	19.647	19.361	19.456	15.516	916,308
2024-07-03	19.313	19.743	19.218	19.552	15.592	1,166,439
2024-07-02	19.552	19.552	19.218	19.266	15.364	664,920
2024-07-01	19.170	19.599	19.123	19.409	15.478	1,189,064
2024-06-28	19.075	19.313	18.980	19.170	15.288	942,704
2024-06-27	19.075	19.218	18.932	19.027	15.174	936,419
2024-06-26	19.409	19.456	19.027	19.075	15.212	2,639,571
2024-06-25	19.743	19.790	19.266	19.409	15.478	2,917,354
2024-06-24	22.222	22.509	22.175	22.222	15.730	4,196,290
2024-06-21	21.936	22.222	21.936	22.222	15.730	3,298,961
2024-06-20	22.079	22.127	21.841	21.984	15.561	3,605,906
2024-06-19	22.222	22.222	21.936	22.079	15.629	2,740,378
2024-06-18	22.175	22.222	21.936	22.175	15.696	2,338,031
2024-06-17	21.793	22.270	21.793	22.032	15.595	3,011,374
2024-06-14	21.650	21.793	21.555	21.793	15.426	1,086,749
2024-06-13	21.364	21.745	21.364	21.650	15.325	1,472,503
2024-06-12	21.459	21.555	21.221	21.316	15.089	1,186,298
2024-06-11	21.412	22.079	21.269	21.507	15.224	3,936,355
2024-06-07	20.410	21.030	20.363	21.030	14.886	5,681,237
2024-06-06	21.602	21.841	21.459	21.793	15.426	1,429,642
2024-06-05	21.507	21.602	21.412	21.602	15.291	884,884
2024-06-04	21.793	21.841	21.364	21.555	15.258	2,075,331
2024-06-03	21.936	22.032	21.745	21.793	15.426	1,905,267
2024-05-31	21.984	22.175	21.793	21.889	15.494	2,405,780
2024-05-30	21.936	22.175	21.793	21.984	15.561	1,299,674
2024-05-29	22.270	22.461	21.936	22.127	15.663	1,585,879
2024-05-28	21.936	22.556	21.889	22.222	15.730	3,680,568
2024-05-27	21.507	21.793	21.316	21.745	15.393	1,385,397
2024-05-24	21.269	21.507	20.887	21.364	15.123	1,126,845
2024-05-23	21.984	21.984	21.221	21.316	15.089	3,619,732
2024-05-22	21.889	22.175	21.793	21.984	15.561	1,572,053
2024-05-21	22.509	22.509	21.698	21.936	15.528	4,667,767
2024-05-20	22.604	22.842	22.318	22.556	15.966	2,600,732
2024-05-17	22.747	22.747	22.318	22.413	15.865	2,534,365
2024-05-16	22.604	22.938	22.556	22.604	16.000	3,499,443
2024-05-15	22.413	22.604	22.270	22.365	15.832	1,802,953
2024-05-14	22.509	22.604	22.175	22.318	15.798	2,526,069
2024-05-13	23.128	23.128	22.461	22.461	15.899	3,318,318
2024-05-10	21.555	22.985	21.412	22.651	16.034	7,305,831
2024-05-09	21.936	22.079	21.507	21.555	15.258	3,734,490
2024-05-08	22.365	22.365	21.602	21.698	15.359	4,919,407
2024-05-07	23.224	23.367	21.936	22.175	15.696	11,048,617
2024-05-06	22.509	22.699	21.936	22.365	15.832	3,310,022

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.5550 TWD
2025-07-04	0.4320 TWD
2024-06-25	0.5246 TWD
2023-06-15	0.1903 TWD
2022-06-17	0.5933 TWD
2021-06-09	0.5933 TWD
2020-05-20	0.5131 TWD
2019-06-17	0.5933 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.