Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	22.556	22.604	22.032	22.318	15.798	3,193,881
2024-05-02	22.079	22.413	21.745	22.413	15.865	4,341,466
2024-04-30	21.507	21.984	21.221	21.841	15.460	4,611,080
2024-04-29	20.792	21.316	20.649	21.269	15.055	5,833,327
2024-04-26	20.077	20.506	20.029	20.458	14.481	1,995,138
2024-04-25	19.743	20.219	19.552	20.077	14.211	2,176,263
2024-04-24	19.790	19.838	19.599	19.790	14.009	1,500,156
2024-04-23	19.504	19.790	19.457	19.599	13.874	2,550,957
2024-04-22	18.980	19.695	18.980	19.361	13.705	2,643,593
2024-04-19	19.170	19.361	18.503	19.123	13.536	3,272,691
2024-04-18	18.741	19.647	18.550	19.361	13.705	2,884,171
2024-04-17	18.264	18.884	18.216	18.741	13.266	2,436,198
2024-04-16	18.789	18.932	17.930	18.074	12.793	5,280,274
2024-04-15	19.409	19.409	18.980	19.075	13.502	3,459,347
2024-04-12	19.647	19.790	19.457	19.599	13.874	1,483,564
2024-04-11	19.552	19.886	19.457	19.552	13.840	2,700,281
2024-04-10	20.458	20.506	19.743	19.743	13.975	4,638,732
2024-04-09	20.696	20.792	20.219	20.601	14.583	2,989,251
2024-04-08	20.410	20.839	19.933	20.696	14.650	7,468,981
2024-04-03	20.219	20.219	19.552	19.743	13.975	5,177,959
2024-04-02	19.743	19.743	19.170	19.361	13.705	3,955,712
2024-04-01	18.503	19.695	18.455	19.599	13.874	7,568,531
2024-03-29	18.169	18.169	17.930	18.026	12.760	1,227,777
2024-03-28	18.312	18.360	17.978	18.074	12.793	1,480,799
2024-03-27	18.169	18.360	17.835	18.264	12.929	2,519,156
2024-03-26	17.978	17.978	17.978	17.978	12.726	0
2024-03-25	17.978	17.978	17.978	17.978	12.726	0
2024-03-22	17.215	17.978	17.215	17.978	12.726	5,242,943
2024-03-21	16.738	17.167	16.738	17.120	12.118	2,562,018
2024-03-20	16.595	16.595	16.595	16.595	11.747	0
2024-03-19	16.691	16.834	16.595	16.595	11.747	533,696
2024-03-18	16.738	16.738	16.738	16.738	11.848	0
2024-03-15	17.120	17.120	16.500	16.738	11.848	1,672,985
2024-03-14	17.072	17.167	16.977	17.072	12.085	2,654,654
2024-03-13	16.977	17.072	16.786	16.977	12.017	2,534,365
2024-03-12	16.691	16.881	16.691	16.881	11.950	1,403,372
2024-03-11	16.548	16.881	16.548	16.691	11.815	1,417,198
2024-03-08	16.881	17.072	16.357	16.548	11.713	3,545,070
2024-03-07	16.834	16.834	16.595	16.786	11.882	2,156,907
2024-03-06	16.500	16.834	16.452	16.738	11.848	2,816,422
2024-03-05	16.643	16.643	16.404	16.500	11.680	1,260,961
2024-03-04	16.404	16.548	16.309	16.548	11.713	2,020,026
2024-03-01	16.118	16.357	16.118	16.261	11.511	1,858,258
2024-02-29	15.737	16.071	15.737	16.071	11.376	916,685
2024-02-27	16.023	16.023	15.546	15.832	11.207	832,344
2024-02-26	15.641	15.880	15.641	15.880	11.241	374,693
2024-02-23	15.928	15.928	15.737	15.880	11.241	666,428
2024-02-22	15.785	15.928	15.641	15.832	11.207	840,640
2024-02-21	15.689	15.737	15.594	15.737	11.140	634,628
2024-02-20	15.689	15.785	15.498	15.594	11.038	1,473,886
2024-02-19	15.403	15.832	15.403	15.832	11.207	907,007
2024-02-16	15.355	15.498	15.117	15.403	10.903	1,429,642
2024-02-15	16.023	16.023	15.212	15.355	10.869	3,344,588
2024-02-05	16.214	16.309	16.071	16.309	11.545	568,262
2024-02-02	16.309	16.357	16.023	16.214	11.477	1,071,540
2024-02-01	16.357	16.404	16.261	16.357	11.578	463,181
2024-01-31	16.548	16.548	16.309	16.309	11.545	269,613
2024-01-30	16.595	16.595	16.404	16.452	11.646	660,898
2024-01-29	16.357	16.595	16.309	16.548	11.713	1,341,153
2024-01-26	16.309	16.404	16.214	16.357	11.578	370,545

← NewerPage 11 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.