Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.595	16.595	16.261	16.261	11.511	694,081
2024-01-24	16.166	16.548	16.166	16.309	11.545	1,515,365
2024-01-23	16.023	16.261	15.975	16.071	11.376	636,011
2024-01-22	16.023	16.023	15.832	15.928	11.274	875,206
2024-01-19	15.737	15.832	15.594	15.832	11.207	865,528
2024-01-18	15.498	15.737	15.451	15.641	11.072	602,827
2024-01-17	15.880	15.928	15.498	15.498	10.971	1,346,684
2024-01-16	16.214	16.214	15.880	15.928	11.274	1,039,739
2024-01-15	16.261	16.404	16.214	16.309	11.545	476,477
2024-01-12	16.309	16.404	16.214	16.214	11.477	385,754
2024-01-11	16.357	16.452	16.261	16.261	11.511	526,783
2024-01-10	16.309	16.357	16.166	16.214	11.477	742,473
2024-01-09	16.595	16.595	16.166	16.166	11.443	1,484,947
2024-01-08	16.691	16.738	16.500	16.500	11.680	1,366,041
2024-01-05	16.452	16.834	16.452	16.595	11.747	3,431,694
2024-01-04	16.214	16.357	16.166	16.214	11.477	756,300
2024-01-03	16.357	16.452	16.214	16.214	11.477	833,727
2024-01-02	16.643	16.643	16.404	16.500	11.680	580,705
2023-12-29	16.404	16.691	16.357	16.548	11.713	2,291,022
2023-12-28	16.357	16.500	16.261	16.404	11.612	826,814
2023-12-27	16.118	16.309	16.071	16.261	11.511	420,320
2023-12-26	16.023	16.071	15.928	16.071	11.376	438,294
2023-12-25	16.071	16.118	15.928	15.975	11.308	792,248
2023-12-22	16.166	16.166	15.975	16.071	11.376	1,046,652
2023-12-21	16.071	16.214	16.023	16.118	11.410	482,538
2023-12-20	16.309	16.452	16.214	16.309	11.545	821,283
2023-12-19	16.357	16.357	16.071	16.118	11.410	1,126,845
2023-12-18	16.881	16.881	16.309	16.357	11.578	2,201,151
2023-12-15	16.404	16.929	16.404	16.834	11.916	4,105,036
2023-12-14	15.832	16.404	15.832	16.261	11.511	1,953,660
2023-12-13	15.832	15.975	15.785	15.785	11.173	988,582
2023-12-12	16.166	16.214	15.832	15.832	11.207	2,007,582
2023-12-11	16.548	16.548	16.071	16.071	11.376	2,003,434
2023-12-08	16.691	16.691	16.404	16.404	11.612	1,594,175
2023-12-07	16.595	16.738	16.404	16.500	11.680	1,955,042
2023-12-06	16.643	16.929	16.452	16.548	11.713	5,982,651
2023-12-05	16.071	16.452	15.737	16.357	11.578	6,326,927
2023-12-04	16.261	16.404	16.166	16.214	11.477	2,062,887
2023-12-01	16.214	16.548	16.166	16.261	11.511	1,710,316
2023-11-30	15.785	16.452	15.785	16.404	11.612	2,667,098
2023-11-29	15.546	15.785	15.498	15.737	11.140	872,441
2023-11-28	15.260	15.594	15.260	15.546	11.004	1,148,967
2023-11-27	15.641	15.737	15.260	15.260	10.802	1,558,227
2023-11-24	15.880	15.880	15.641	15.641	11.072	1,213,951
2023-11-23	15.785	15.975	15.594	15.880	11.241	1,703,403
2023-11-22	15.880	16.071	15.737	15.785	11.173	1,233,308
2023-11-21	15.737	16.071	15.594	15.880	11.241	1,688,194
2023-11-20	16.071	16.166	15.641	15.689	11.106	2,705,812
2023-11-17	15.355	16.166	15.355	16.166	11.443	2,956,068
2023-11-16	15.260	15.498	15.117	15.260	10.802	2,010,347
2023-11-15	14.926	15.260	14.783	15.212	10.768	1,195,977
2023-11-14	14.878	14.878	14.640	14.640	10.363	434,146
2023-11-13	14.545	14.783	14.497	14.735	10.431	1,017,617
2023-11-10	14.831	14.878	14.592	14.735	10.431	1,337,005
2023-11-09	15.212	15.212	14.926	15.021	10.633	287,587
2023-11-08	15.260	15.308	15.069	15.117	10.701	832,344
2023-11-07	15.308	15.355	15.117	15.212	10.768	1,009,321
2023-11-06	14.878	15.260	14.831	15.212	10.768	1,591,410
2023-11-03	14.831	14.926	14.735	14.783	10.464	893,180
2023-11-02	14.688	14.878	14.688	14.735	10.431	677,490

← NewerPage 12 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.