Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.448	10.681	10.261	10.308	7.096	817,561
2023-02-06	10.121	10.168	10.075	10.168	7.000	312,893
2023-02-03	10.168	10.168	10.075	10.121	6.968	111,026
2023-02-02	9.981	10.168	9.935	10.121	6.968	356,150
2023-02-01	9.888	9.935	9.888	9.888	6.807	151,400
2023-01-31	9.702	9.795	9.702	9.748	6.711	77,862
2023-01-30	9.795	9.795	9.655	9.702	6.679	126,887
2023-01-17	9.655	9.655	9.515	9.655	6.647	49,024
2023-01-16	9.655	9.655	9.468	9.655	6.647	44,699
2023-01-13	9.655	9.702	9.468	9.608	6.615	44,699
2023-01-12	9.562	9.608	9.468	9.562	6.583	82,188
2023-01-11	9.375	9.468	9.375	9.468	6.518	154,284
2023-01-10	9.515	9.515	9.422	9.515	6.550	80,746
2023-01-09	9.375	9.468	9.375	9.468	6.518	82,188
2023-01-06	9.562	9.748	9.328	9.328	6.422	201,866
2023-01-05	9.562	9.608	9.515	9.562	6.583	60,560
2023-01-04	9.608	9.608	9.562	9.608	6.615	27,396
2023-01-03	9.562	9.608	9.515	9.608	6.615	34,605
2022-12-30	9.562	9.562	9.375	9.562	6.583	36,047
2022-12-29	9.655	9.655	9.515	9.562	6.583	33,163
2022-12-28	9.702	9.702	9.562	9.655	6.647	63,443
2022-12-27	9.748	9.748	9.655	9.655	6.647	60,560
2022-12-26	9.748	9.748	9.702	9.702	6.679	40,373
2022-12-23	9.655	9.702	9.655	9.702	6.679	25,954
2022-12-22	9.702	9.702	9.608	9.655	6.647	72,095
2022-12-21	9.608	9.702	9.608	9.702	6.679	62,001
2022-12-20	9.795	9.795	9.515	9.608	6.615	82,188
2022-12-19	9.795	9.795	9.608	9.748	6.711	43,257
2022-12-16	9.795	9.795	9.655	9.795	6.743	60,560
2022-12-15	9.841	9.935	9.795	9.795	6.743	198,983
2022-12-14	9.795	9.888	9.795	9.841	6.775	46,141
2022-12-13	9.748	9.795	9.655	9.795	6.743	194,657
2022-12-12	9.562	9.655	9.562	9.655	6.647	72,095
2022-12-09	9.702	9.795	9.608	9.655	6.647	62,001
2022-12-08	9.748	9.748	9.608	9.608	6.615	76,421
2022-12-07	9.841	9.888	9.702	9.795	6.743	233,588
2022-12-06	9.935	9.935	9.795	9.888	6.807	72,095
2022-12-05	9.795	9.935	9.795	9.935	6.839	129,771
2022-12-02	9.655	9.795	9.655	9.795	6.743	77,862
2022-12-01	9.702	9.748	9.608	9.655	6.647	338,848
2022-11-30	9.422	9.562	9.422	9.562	6.583	63,443
2022-11-29	9.422	9.468	9.160	9.422	6.486	162,935
2022-11-28	9.468	9.468	9.328	9.375	6.454	54,792
2022-11-25	9.515	9.515	9.422	9.422	6.486	73,537
2022-11-24	9.562	9.562	9.375	9.468	6.518	31,721
2022-11-23	9.422	9.515	9.422	9.515	6.550	108,142
2022-11-22	9.468	9.468	9.422	9.422	6.486	11,535
2022-11-21	9.562	9.562	9.422	9.468	6.518	20,186
2022-11-18	9.608	9.608	9.375	9.562	6.583	142,748
2022-11-17	9.655	9.655	9.468	9.562	6.583	63,443
2022-11-16	9.655	9.655	9.468	9.562	6.583	111,026
2022-11-15	9.562	9.608	9.562	9.608	6.615	142,748
2022-11-14	9.468	9.655	9.468	9.608	6.615	168,703
2022-11-11	9.608	9.608	9.328	9.608	6.615	217,727
2022-11-10	9.375	9.468	9.216	9.328	6.422	59,118
2022-11-09	9.273	9.375	9.244	9.375	6.454	141,306
2022-11-08	9.282	9.300	9.254	9.282	6.390	62,001
2022-11-07	9.310	9.310	8.965	9.263	6.377	54,792
2022-11-04	9.207	9.263	9.142	9.244	6.364	27,396
2022-11-03	9.310	9.310	9.123	9.254	6.371	33,163

← NewerPage 16 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.