Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.500	12.780	12.500	12.733	7.901	125,330
2022-05-12	13.293	13.293	12.407	12.407	7.698	716,829
2022-05-11	13.526	13.526	13.340	13.340	8.277	507,435
2022-05-10	13.386	13.666	13.293	13.526	8.393	528,833
2022-05-09	14.599	14.599	14.086	14.132	8.769	110,046
2022-05-06	14.552	14.645	14.459	14.599	9.058	50,437
2022-05-05	14.645	14.925	14.599	14.692	9.116	733,642
2022-05-04	14.599	14.599	14.459	14.599	9.058	756,568
2022-05-03	14.412	14.506	14.319	14.459	8.972	730,585
2022-04-29	14.366	14.506	14.366	14.366	8.914	799,364
2022-04-28	14.272	14.319	14.179	14.272	8.856	858,972
2022-04-27	14.319	14.319	13.992	14.132	8.769	322,496
2022-04-26	14.879	14.879	14.645	14.692	9.116	62,665
2022-04-25	15.205	15.205	14.319	14.739	9.145	247,604
2022-04-22	15.392	15.532	15.205	15.205	9.435	146,728
2022-04-21	15.578	15.718	15.485	15.532	9.637	142,143
2022-04-20	15.532	15.625	15.439	15.485	9.608	70,307
2022-04-19	15.765	15.765	15.439	15.439	9.579	91,705
2022-04-18	15.858	15.858	15.439	15.532	9.637	183,410
2022-04-15	15.625	16.231	15.578	15.812	9.811	310,269
2022-04-14	15.812	15.812	15.485	15.718	9.753	149,785
2022-04-13	15.532	15.812	15.439	15.765	9.782	405,031
2022-04-12	15.671	15.671	15.439	15.485	9.608	249,132
2022-04-11	15.952	15.952	15.625	15.718	9.753	145,199
2022-04-08	15.765	15.952	15.765	15.952	9.898	105,461
2022-04-07	15.905	15.905	15.671	15.671	9.724	255,246
2022-04-06	15.858	15.998	15.858	15.905	9.869	148,256
2022-04-01	15.812	15.905	15.765	15.905	9.869	154,370
2022-03-31	15.952	15.952	15.812	15.858	9.840	226,206
2022-03-30	15.952	15.998	15.812	15.952	9.898	154,370
2022-03-29	15.998	15.998	15.765	15.812	9.811	111,574
2022-03-28	15.952	15.952	15.812	15.905	9.869	224,677
2022-03-25	15.998	16.091	15.905	16.045	9.955	165,069
2022-03-24	15.905	15.998	15.858	15.998	9.927	149,785
2022-03-23	16.045	16.138	15.952	15.952	9.898	258,303
2022-03-22	16.045	16.045	15.905	15.952	9.898	258,303
2022-03-21	15.718	15.952	15.718	15.858	9.840	218,564
2022-03-18	15.439	15.625	15.439	15.625	9.695	223,149
2022-03-17	15.345	15.485	15.252	15.485	9.608	244,547
2022-03-16	15.112	15.205	15.018	15.159	9.406	391,275
2022-03-15	15.252	15.252	14.972	15.112	9.377	172,711
2022-03-14	15.112	15.298	15.112	15.252	9.463	71,835
2022-03-11	15.065	15.345	15.065	15.159	9.406	126,858
2022-03-10	15.112	15.205	15.112	15.159	9.406	131,444
2022-03-09	14.645	14.832	14.272	14.832	9.203	290,399
2022-03-08	14.832	14.925	14.272	14.412	8.943	452,412
2022-03-07	15.532	15.532	14.972	15.065	9.348	305,684
2022-03-04	15.718	15.812	15.532	15.532	9.637	220,092
2022-03-03	15.671	15.718	15.625	15.625	9.695	108,517
2022-03-02	15.532	15.765	15.298	15.671	9.724	186,467
2022-03-01	15.532	15.718	15.485	15.578	9.666	117,688
2022-02-25	15.205	15.392	15.205	15.298	9.492	191,052
2022-02-24	15.718	15.765	15.112	15.205	9.435	602,197
2022-02-23	15.858	15.905	15.671	15.812	9.811	334,724
2022-02-22	16.138	16.138	15.718	15.905	9.869	374,463
2022-02-21	15.812	16.138	15.812	16.045	9.955	443,242
2022-02-18	15.718	15.952	15.718	15.812	9.811	220,092
2022-02-17	15.858	15.952	15.765	15.905	9.869	215,507
2022-02-16	15.905	15.998	15.858	15.905	9.869	114,631
2022-02-15	16.045	16.045	15.718	15.765	9.782	256,774

← NewerPage 19 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.