Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	16.791	17.444	16.791	17.117	11.784	2,073,461
2023-05-09	17.211	17.491	16.744	16.838	11.592	5,010,625
2023-05-08	16.558	16.558	16.324	16.558	11.399	4,281,020
2023-05-05	15.345	15.578	15.019	15.065	10.371	1,413,068
2023-05-04	15.205	15.205	14.925	15.065	10.371	576,762
2023-05-03	14.739	15.159	14.739	15.019	10.339	609,926
2023-05-02	14.646	15.112	14.506	14.832	10.211	1,749,032
2023-04-28	13.993	14.599	13.946	14.552	10.018	1,653,866
2023-04-27	13.853	13.946	13.759	13.853	9.537	402,291
2023-04-26	13.759	13.899	13.619	13.759	9.472	445,549
2023-04-25	14.086	14.319	13.806	13.853	9.537	791,606
2023-04-24	13.806	14.132	13.759	14.086	9.697	520,528
2023-04-21	14.179	14.319	13.713	13.806	9.505	924,262
2023-04-20	14.599	14.646	14.179	14.179	9.761	896,865
2023-04-19	14.879	14.879	14.599	14.646	10.083	725,279
2023-04-18	15.345	15.392	14.739	14.832	10.211	1,185,247
2023-04-17	14.552	15.159	14.552	14.972	10.307	1,270,319
2023-04-14	13.853	14.319	13.853	14.319	9.858	1,104,500
2023-04-13	13.806	14.039	13.759	13.899	9.569	914,168
2023-04-12	13.526	13.806	13.526	13.759	9.472	1,133,338
2023-04-11	13.619	13.619	13.386	13.526	9.312	1,723,078
2023-04-10	13.200	13.246	13.106	13.153	9.055	689,231
2023-04-07	13.106	13.433	13.060	13.153	9.055	592,623
2023-04-06	13.106	13.106	12.966	13.013	8.959	977,612
2023-03-31	13.060	13.153	12.966	13.153	9.055	472,945
2023-03-30	13.060	13.200	12.966	13.013	8.959	451,316
2023-03-29	12.920	13.060	12.827	12.966	8.927	485,922
2023-03-28	13.013	13.153	12.920	12.920	8.894	291,265
2023-03-27	13.153	13.153	12.966	13.013	8.959	490,248
2023-03-24	13.200	13.200	13.013	13.153	9.055	366,244
2023-03-23	13.153	13.246	12.873	13.200	9.087	608,484
2023-03-22	13.246	13.386	13.013	13.200	9.087	1,043,940
2023-03-21	12.407	13.106	12.407	13.060	8.991	731,046
2023-03-20	12.360	12.547	12.127	12.360	8.509	878,121
2023-03-17	12.080	12.313	11.940	12.267	8.445	392,198
2023-03-16	12.687	12.687	11.940	11.940	8.220	947,332
2023-03-15	12.966	13.060	12.733	12.733	8.766	595,507
2023-03-14	12.873	13.106	12.873	12.920	8.894	706,534
2023-03-13	12.920	13.106	12.687	12.966	8.927	660,393
2023-03-10	12.966	13.200	12.920	12.966	8.927	533,505
2023-03-09	13.339	13.526	13.246	13.339	9.183	1,071,336
2023-03-08	13.433	13.759	13.106	13.246	9.119	2,961,676
2023-03-07	12.313	13.013	12.267	13.013	8.959	2,601,199
2023-03-06	11.567	11.847	11.567	11.847	8.156	428,246
2023-03-03	11.474	11.474	11.334	11.381	7.835	318,661
2023-03-02	11.287	11.427	11.287	11.381	7.835	142,748
2023-03-01	11.287	11.427	11.287	11.334	7.803	374,895
2023-02-24	11.520	11.520	11.381	11.427	7.867	118,236
2023-02-23	11.101	11.474	11.101	11.381	7.835	555,134
2023-02-22	10.868	11.101	10.868	11.054	7.610	279,729
2023-02-21	11.054	11.147	11.007	11.101	7.642	167,261
2023-02-20	11.147	11.147	10.961	11.054	7.610	216,285
2023-02-17	10.728	10.961	10.681	10.914	7.514	294,148
2023-02-16	10.541	10.774	10.541	10.728	7.385	311,451
2023-02-15	10.494	10.541	10.494	10.541	7.257	76,421
2023-02-14	10.588	10.588	10.541	10.541	7.257	142,748
2023-02-13	10.634	10.634	10.401	10.494	7.225	102,375
2023-02-10	10.541	10.634	10.494	10.494	7.225	220,611
2023-02-09	10.541	10.588	10.448	10.494	7.225	240,798
2023-02-08	10.401	10.448	10.354	10.401	7.160	258,101

← NewerPage 15 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.