Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	9.935	9.935	9.841	9.935	6.839	41,815
2022-08-05	9.888	10.028	9.841	9.888	6.807	111,026
2022-08-04	9.888	9.888	9.655	9.748	6.711	86,514
2022-08-03	9.981	10.028	9.888	9.888	6.807	21,628
2022-08-02	10.075	10.168	9.888	10.028	6.904	92,282
2022-08-01	9.795	10.075	9.748	10.075	6.936	201,866
2022-07-29	9.841	9.841	9.702	9.748	6.711	36,047
2022-07-28	9.702	9.841	9.702	9.748	6.711	73,537
2022-07-27	9.748	9.748	9.562	9.702	6.679	49,024
2022-07-26	9.608	9.702	9.515	9.702	6.679	89,398
2022-07-25	9.608	9.655	9.515	9.655	6.647	60,560
2022-07-22	9.515	9.655	9.515	9.655	6.647	99,491
2022-07-21	9.608	9.608	9.422	9.608	6.615	63,443
2022-07-20	9.468	9.655	9.468	9.608	6.615	289,823
2022-07-19	9.123	9.328	9.067	9.328	6.422	392,198
2022-07-18	9.104	9.179	9.095	9.123	6.281	167,261
2022-07-15	9.188	9.188	8.955	9.095	6.261	118,236
2022-07-14	9.095	9.179	9.095	9.160	6.306	108,142
2022-07-13	9.142	9.188	9.077	9.095	6.261	334,522
2022-07-12	9.198	9.207	8.946	8.946	6.159	207,634
2022-07-11	9.422	9.422	9.263	9.282	6.390	706,534
2022-07-08	9.748	9.795	9.655	9.702	6.679	151,400
2022-07-07	9.468	9.655	9.263	9.655	6.647	839,189
2022-07-06	9.841	9.841	9.263	9.422	6.486	271,078
2022-07-05	9.981	9.981	9.702	9.888	6.807	116,794
2022-07-04	9.795	10.121	9.702	9.981	6.872	135,539
2022-07-01	10.354	10.354	9.795	9.795	6.743	165,819
2022-06-30	10.448	10.448	10.214	10.261	7.064	148,516
2022-06-29	10.494	10.588	10.448	10.448	7.193	121,120
2022-06-28	10.681	10.728	10.588	10.634	7.321	106,701
2022-06-27	10.728	10.728	10.541	10.681	7.353	180,238
2022-06-24	10.401	10.588	10.354	10.494	7.225	147,074
2022-06-23	10.728	10.728	10.354	10.354	7.128	181,680
2022-06-22	11.007	11.007	10.634	10.634	7.321	138,423
2022-06-21	10.774	10.961	10.774	10.961	7.546	118,236
2022-06-20	11.287	11.287	10.728	10.774	7.417	491,690
2022-06-17	11.427	11.474	11.147	11.287	7.771	1,319,344
2022-06-16	13.386	13.479	13.200	13.293	8.248	1,146,315
2022-06-15	13.479	13.526	13.200	13.293	8.248	377,519
2022-06-14	13.433	13.479	13.246	13.479	8.364	431,014
2022-06-13	13.526	13.526	13.479	13.479	8.364	213,978
2022-06-10	13.806	13.806	13.619	13.666	8.480	285,814
2022-06-09	13.992	13.992	13.899	13.899	8.624	111,574
2022-06-08	14.039	14.039	13.899	13.946	8.653	267,473
2022-06-07	13.899	13.899	13.806	13.853	8.595	71,835
2022-06-06	13.713	13.946	13.666	13.806	8.566	81,006
2022-06-02	13.899	13.899	13.666	13.666	8.480	55,023
2022-06-01	13.619	13.666	13.573	13.573	8.422	136,029
2022-05-31	13.573	13.573	13.433	13.479	8.364	99,347
2022-05-30	13.479	13.573	13.386	13.433	8.335	128,387
2022-05-27	13.479	13.479	13.293	13.386	8.306	59,608
2022-05-26	13.386	13.386	13.246	13.293	8.248	62,665
2022-05-25	13.386	13.386	13.200	13.293	8.248	58,079
2022-05-24	13.386	13.386	13.200	13.200	8.190	215,507
2022-05-23	13.386	13.386	13.200	13.293	8.248	152,842
2022-05-20	13.340	13.340	13.153	13.153	8.161	235,376
2022-05-19	13.246	13.246	12.967	13.060	8.103	157,427
2022-05-18	13.200	13.479	13.200	13.386	8.306	132,972
2022-05-17	12.967	13.060	12.873	13.060	8.103	299,570
2022-05-16	12.780	13.060	12.780	12.827	7.959	171,183

← NewerPage 18 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.