Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	23.927	23.927	23.927	23.927	16.937	1,529,551
2023-08-04	25.746	26.865	25.746	26.539	18.786	4,927,927
2023-08-02	26.679	26.726	25.187	25.466	18.026	5,367,568
2023-08-01	27.192	27.239	26.306	26.772	18.951	3,531,257
2023-07-31	27.985	27.985	26.819	27.005	19.116	3,789,952
2023-07-28	27.798	27.798	26.819	27.425	19.413	4,082,574
2023-07-27	27.798	27.938	27.472	27.658	19.578	2,841,404
2023-07-26	27.612	28.078	27.099	27.705	19.611	4,810,596
2023-07-25	26.772	27.845	26.772	27.612	19.545	5,743,594
2023-07-24	26.819	27.285	26.166	26.726	18.918	6,147,893
2023-07-21	24.533	26.353	24.487	26.306	18.621	5,561,235
2023-07-20	24.440	24.860	24.440	24.673	17.465	1,844,792
2023-07-19	24.767	24.813	24.300	24.627	17.432	3,182,089
2023-07-18	24.907	24.907	23.834	24.487	17.333	3,599,112
2023-07-17	24.300	24.860	24.160	24.627	17.432	3,652,830
2023-07-14	23.507	24.300	23.461	24.114	17.069	4,672,060
2023-07-13	26.259	26.259	23.507	23.507	16.640	18,681,172
2023-07-12	26.819	26.865	25.560	26.073	18.456	5,056,568
2023-07-11	26.819	26.959	26.306	26.819	18.984	3,969,484
2023-07-10	29.384	29.431	25.886	26.306	18.621	11,809,497
2023-07-07	28.358	29.617	28.358	28.451	20.140	8,327,717
2023-07-06	30.504	30.550	28.871	28.918	20.470	17,294,397
2023-07-05	27.145	27.845	26.865	27.798	19.677	4,291,792
2023-07-04	26.353	27.052	25.979	27.052	19.149	5,547,099
2023-07-03	24.860	26.865	24.300	26.539	18.786	8,064,781
2023-06-30	23.227	24.533	22.994	24.440	17.300	4,680,541
2023-06-29	23.041	23.181	22.948	23.134	16.376	855,248
2023-06-28	22.901	23.088	22.575	22.854	16.178	1,443,320
2023-06-27	23.274	23.461	22.668	22.714	16.079	3,114,235
2023-06-26	23.367	23.461	23.181	23.321	16.508	1,183,211
2023-06-21	23.321	23.601	23.088	23.507	16.640	1,636,988
2023-06-20	23.041	23.367	22.808	23.134	16.376	1,836,310
2023-06-19	23.554	24.021	23.134	23.134	16.376	4,450,119
2023-06-16	24.160	24.160	23.601	23.741	16.805	2,962,976
2023-06-15	23.647	24.207	23.461	24.067	17.036	3,720,684
2023-06-14	24.114	24.160	23.787	23.834	16.408	2,915,535
2023-06-13	23.880	24.021	23.414	23.927	16.472	5,224,027
2023-06-12	24.207	24.440	23.414	23.601	16.248	3,264,476
2023-06-09	24.114	24.114	23.041	23.974	16.504	4,154,132
2023-06-08	24.347	24.580	23.694	23.787	16.376	4,818,851
2023-06-07	22.948	24.207	22.948	24.160	16.633	6,492,905
2023-06-06	24.254	24.767	22.481	22.854	15.734	11,489,111
2023-06-05	21.269	22.901	21.222	22.528	15.509	4,027,245
2023-06-02	20.989	21.362	20.942	20.989	14.449	2,354,633
2023-06-01	20.476	20.849	20.196	20.849	14.353	3,388,480
2023-05-31	19.216	20.336	19.076	20.196	13.904	4,425,211
2023-05-30	19.403	19.823	19.123	19.170	13.197	2,072,019
2023-05-29	19.589	19.916	19.263	19.403	13.358	2,366,168
2023-05-26	19.310	19.403	18.937	19.310	13.293	2,615,618
2023-05-25	18.657	19.356	18.284	19.263	13.261	4,410,792
2023-05-24	17.910	18.330	17.817	18.284	12.587	1,413,068
2023-05-23	18.144	18.190	17.864	18.050	12.426	1,848,524
2023-05-22	17.257	18.190	17.164	18.097	12.459	3,082,796
2023-05-19	17.164	17.397	16.931	17.257	11.881	2,575,245
2023-05-18	16.884	17.117	16.744	17.024	11.720	1,682,705
2023-05-17	16.791	16.791	16.511	16.651	11.463	589,739
2023-05-16	16.418	16.651	16.418	16.605	11.431	1,234,272
2023-05-15	16.884	16.884	16.185	16.231	11.174	1,896,107
2023-05-12	16.651	16.838	16.651	16.744	11.527	1,150,641
2023-05-11	17.257	17.304	16.698	16.744	11.527	2,047,507

← NewerPage 14 of 21 · 1,220 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.