Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.545	14.974	14.449	14.640	10.363	1,124,080
2023-10-31	15.069	15.069	14.449	14.497	10.262	1,479,416
2023-10-30	15.069	15.212	15.021	15.069	10.667	800,544
2023-10-27	15.260	15.403	15.069	15.069	10.667	792,248
2023-10-26	15.308	15.546	15.212	15.212	10.768	897,328
2023-10-25	15.403	15.641	15.355	15.546	11.004	858,614
2023-10-24	15.117	15.403	15.069	15.260	10.802	736,943
2023-10-23	14.831	15.165	14.831	15.069	10.667	877,971
2023-10-20	15.212	15.212	14.592	14.783	10.464	1,285,848
2023-10-19	15.021	15.308	14.926	15.212	10.768	1,129,610
2023-10-18	15.212	15.308	14.878	14.974	10.599	1,414,433
2023-10-17	15.355	15.498	15.165	15.212	10.768	923,598
2023-10-16	15.498	15.498	15.212	15.308	10.836	933,277
2023-10-13	15.498	15.880	15.403	15.498	10.971	1,066,009
2023-10-12	15.165	15.641	15.165	15.498	10.971	1,222,247
2023-10-11	15.641	15.641	15.021	15.165	10.734	2,249,543
2023-10-06	15.485	15.858	15.485	15.858	11.225	925,930
2023-10-05	15.625	16.045	15.625	15.952	11.291	883,521
2023-10-04	15.438	15.858	15.019	15.625	11.060	1,642,642
2023-10-03	17.351	17.351	15.672	15.672	11.093	5,059,395
2023-10-02	17.164	17.491	17.117	17.397	12.315	569,694
2023-09-28	17.211	17.351	17.164	17.164	12.150	422,676
2023-09-27	17.211	17.304	17.024	17.304	12.249	367,544
2023-09-26	17.537	17.537	17.117	17.351	12.282	606,448
2023-09-25	17.397	17.677	17.397	17.677	12.513	432,571
2023-09-22	17.024	17.631	16.791	17.631	12.480	890,589
2023-09-21	17.491	17.537	17.024	17.164	12.150	848,180
2023-09-20	17.677	17.817	17.537	17.631	12.480	903,312
2023-09-19	18.050	18.144	17.724	17.817	12.612	544,249
2023-09-18	18.284	18.423	18.004	18.004	12.744	674,303
2023-09-15	18.563	18.563	18.050	18.563	13.140	1,532,379
2023-09-14	17.770	18.563	17.770	18.517	13.107	1,463,111
2023-09-13	17.444	17.677	17.211	17.677	12.513	646,030
2023-09-12	17.257	17.397	17.024	17.351	12.282	937,239
2023-09-11	16.838	17.397	16.324	17.257	12.216	4,877,037
2023-09-08	18.097	18.097	17.677	17.770	12.579	1,340,124
2023-09-07	17.910	18.284	17.864	18.144	12.843	1,331,643
2023-09-06	18.423	18.517	18.097	18.097	12.810	1,586,097
2023-09-05	18.797	18.890	18.470	18.517	13.107	1,586,097
2023-09-04	18.470	18.843	18.144	18.750	13.272	2,626,531
2023-09-01	19.776	19.776	18.610	18.657	13.206	5,159,763
2023-08-31	19.869	20.009	19.729	19.729	13.966	750,639
2023-08-30	19.823	19.963	19.776	19.869	14.065	711,057
2023-08-29	19.729	19.776	19.543	19.729	13.966	1,121,011
2023-08-28	20.056	20.056	19.543	19.636	13.900	1,511,174
2023-08-25	19.823	20.102	19.776	20.056	14.197	624,826
2023-08-24	19.963	20.242	19.823	20.009	14.164	1,105,461
2023-08-23	20.056	20.056	19.729	19.963	14.131	935,825
2023-08-22	19.869	19.963	19.683	19.776	13.999	1,526,724
2023-08-21	20.009	20.149	19.543	19.683	13.933	1,841,965
2023-08-18	20.709	20.709	19.589	19.963	14.131	3,331,935
2023-08-17	20.522	20.849	19.823	20.802	14.725	2,451,241
2023-08-16	21.082	21.269	20.522	20.616	14.593	2,328,255
2023-08-15	21.315	21.642	21.175	21.315	15.088	1,440,492
2023-08-14	21.782	21.782	20.895	20.989	14.857	2,099,246
2023-08-11	21.362	21.642	21.269	21.502	15.220	1,574,788
2023-08-10	21.782	21.782	21.222	21.409	15.154	3,948,279
2023-08-09	22.015	22.061	21.595	21.782	15.418	3,271,148
2023-08-08	22.994	23.134	21.688	22.061	15.616	13,815,444
2023-08-07	23.927	23.927	23.927	23.927	16.937	1,529,551

← NewerPage 13 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.