Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.207	9.216	9.151	9.216	6.345	18,744
2022-11-01	9.198	9.207	9.142	9.207	6.339	34,605
2022-10-31	9.207	9.207	8.880	9.198	6.332	50,466
2022-10-28	9.207	9.207	9.067	9.207	6.339	57,676
2022-10-27	9.188	9.207	9.086	9.207	6.339	28,838
2022-10-26	9.142	9.151	9.048	9.142	6.294	108,142
2022-10-25	9.198	9.226	9.104	9.142	6.294	93,723
2022-10-24	9.132	9.179	9.095	9.179	6.319	21,628
2022-10-21	9.132	9.132	9.132	9.132	6.287	17,302
2022-10-20	9.058	9.123	8.955	9.123	6.281	50,466
2022-10-19	9.244	9.244	9.142	9.170	6.313	72,095
2022-10-18	9.039	9.328	9.039	9.114	6.274	38,931
2022-10-17	9.002	9.048	8.955	9.048	6.229	129,771
2022-10-14	9.002	9.132	9.002	9.123	6.281	89,398
2022-10-13	9.198	9.198	8.955	8.955	6.165	102,375
2022-10-12	9.198	9.198	9.142	9.151	6.300	56,234
2022-10-11	9.142	9.188	9.114	9.132	6.287	95,165
2022-10-07	9.422	9.422	9.375	9.375	6.454	8,651
2022-10-06	9.515	9.515	9.375	9.375	6.454	96,607
2022-10-05	9.468	9.562	9.422	9.468	6.518	99,491
2022-10-04	9.328	9.422	9.328	9.375	6.454	76,421
2022-10-03	9.375	9.375	9.160	9.300	6.403	51,908
2022-09-30	9.235	9.375	9.235	9.375	6.454	27,396
2022-09-29	9.151	9.375	9.151	9.319	6.416	77,862
2022-09-28	9.375	9.608	9.142	9.188	6.326	126,887
2022-09-27	9.468	9.468	9.328	9.422	6.486	33,163
2022-09-26	9.748	9.748	9.291	9.291	6.396	154,284
2022-09-23	10.121	10.168	9.888	9.888	6.807	24,512
2022-09-22	9.981	9.981	9.888	9.981	6.872	56,234
2022-09-21	10.354	10.354	10.075	10.121	6.968	72,095
2022-09-20	10.448	10.448	10.168	10.308	7.096	27,396
2022-09-19	10.448	10.448	10.168	10.401	7.160	46,141
2022-09-16	10.448	10.448	10.261	10.448	7.193	27,396
2022-09-15	10.401	10.448	10.354	10.448	7.193	95,165
2022-09-14	10.168	10.261	10.168	10.261	7.064	157,167
2022-09-13	10.261	10.401	10.261	10.401	7.160	302,800
2022-09-12	10.075	10.214	10.075	10.214	7.032	152,842
2022-09-08	9.981	10.214	9.981	10.075	6.936	151,400
2022-09-07	10.214	10.214	9.795	9.888	6.807	165,819
2022-09-06	10.448	10.448	9.981	10.214	7.032	147,074
2022-09-05	10.541	10.541	10.308	10.494	7.225	122,562
2022-09-02	10.821	10.821	10.681	10.728	7.385	131,213
2022-09-01	10.728	10.821	10.588	10.821	7.449	43,257
2022-08-31	10.821	10.868	10.774	10.821	7.449	154,284
2022-08-30	11.054	11.054	10.774	10.821	7.449	86,514
2022-08-29	11.101	11.101	10.821	10.914	7.514	86,514
2022-08-26	11.194	11.194	11.101	11.147	7.674	93,723
2022-08-25	11.054	11.101	11.007	11.101	7.642	152,842
2022-08-24	10.914	11.007	10.868	10.961	7.546	83,630
2022-08-23	11.054	11.054	10.774	10.914	7.514	87,956
2022-08-22	11.054	11.101	11.054	11.054	7.610	20,186
2022-08-19	11.007	11.101	10.914	11.101	7.642	119,678
2022-08-18	10.914	11.007	10.821	11.007	7.578	66,327
2022-08-17	10.914	11.007	10.914	11.007	7.578	79,304
2022-08-16	11.007	11.007	10.774	10.868	7.482	180,238
2022-08-15	10.401	10.914	10.401	10.914	7.514	403,733
2022-08-12	10.214	10.354	10.075	10.354	7.128	139,864
2022-08-11	10.214	10.214	9.981	10.121	6.968	193,215
2022-08-10	10.028	10.028	9.935	9.981	6.872	89,398
2022-08-09	10.028	10.028	9.888	10.028	6.904	31,721

← NewerPage 17 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.