Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.350	33.000	32.350	32.750	32.750	2,296,525
2026-07-20	33.600	33.600	31.050	31.900	31.900	5,462,320
2026-07-17	34.900	34.950	32.950	33.200	33.200	4,454,080
2026-07-16	35.850	37.200	35.500	36.050	36.050	2,086,306
2026-07-15	35.900	36.400	35.500	36.250	36.250	2,790,772
2026-07-14	36.800	37.200	34.300	35.200	35.200	7,097,703
2026-07-13	39.900	40.100	37.300	37.450	37.450	5,036,466
2026-07-10	39.650	39.650	39.650	39.650	39.650	0
2026-07-09	40.650	40.650	39.650	39.650	39.650	3,723,122
2026-07-08	41.600	41.800	39.250	40.350	40.350	6,763,810
2026-07-07	44.950	45.250	40.950	42.000	42.000	11,955,598
2026-07-06	44.300	45.950	44.000	45.500	45.500	5,674,858
2026-07-03	41.300	44.050	40.700	44.000	44.000	10,045,802
2026-07-02	41.081	42.027	40.901	41.577	41.077	5,777,796
2026-07-01	43.333	43.423	41.441	41.577	41.077	9,542,471
2026-06-30	41.802	42.478	41.396	42.387	41.878	5,065,460
2026-06-29	40.135	41.171	39.640	40.631	40.142	5,417,270
2026-06-26	47.000	47.150	44.250	44.400	39.519	8,334,809
2026-06-25	48.000	48.700	47.400	47.450	42.234	5,168,917
2026-06-24	49.000	49.200	47.650	47.700	42.456	9,112,556
2026-06-23	50.800	52.700	49.750	49.850	44.370	9,419,039
2026-06-22	49.850	51.400	49.200	50.500	44.948	8,025,782
2026-06-18	48.800	49.300	48.350	49.050	43.658	5,057,703
2026-06-17	49.000	50.300	48.250	48.500	43.168	11,276,948
2026-06-16	50.300	51.700	49.550	49.950	44.459	8,655,162
2026-06-15	49.150	50.800	48.650	49.800	44.325	10,212,089
2026-06-12	45.600	47.300	45.200	47.200	42.011	9,913,392
2026-06-11	43.000	43.950	42.150	43.000	38.273	7,958,154
2026-06-10	45.400	45.900	43.600	43.650	38.851	12,227,590
2026-06-09	45.600	48.200	43.500	46.700	41.566	23,655,757
2026-06-08	48.250	48.600	48.250	48.250	42.946	7,826,452
2026-06-05	50.200	53.600	48.850	53.600	47.708	16,936,838
2026-06-04	49.500	51.800	48.700	50.600	45.037	13,967,593
2026-06-03	46.600	49.900	45.650	49.900	44.414	19,552,152
2026-06-02	43.350	46.300	42.300	45.400	40.409	12,155,175
2026-06-01	43.600	44.500	42.550	43.400	38.629	11,920,499
2026-05-29	41.200	43.050	40.500	43.050	38.317	12,639,686
2026-05-28	38.950	40.700	37.700	39.850	35.469	22,999,425
2026-05-27	36.000	38.600	35.800	38.600	34.357	14,389,431
2026-05-26	34.000	35.450	33.450	35.100	31.241	8,665,327
2026-05-25	33.800	34.800	33.700	33.750	30.040	7,939,811
2026-05-22	32.600	33.400	32.350	33.200	29.550	6,094,816
2026-05-21	31.950	32.350	31.450	32.300	28.749	5,456,313
2026-05-20	31.500	31.900	30.900	31.350	27.904	4,255,121
2026-05-19	31.000	31.750	30.550	31.000	27.592	3,818,004
2026-05-18	29.850	31.050	29.500	31.000	27.592	5,182,886
2026-05-15	31.050	31.950	29.850	30.200	26.880	7,080,945
2026-05-14	32.600	32.750	30.500	30.800	27.414	6,786,576
2026-05-13	33.300	33.500	31.800	31.900	28.393	6,903,066
2026-05-12	36.900	36.900	33.700	33.850	30.129	11,966,656
2026-05-11	35.850	37.750	35.700	36.700	32.666	9,476,411
2026-05-08	35.750	35.750	34.300	34.900	31.063	10,350,415
2026-05-07	34.250	34.300	33.100	34.300	30.529	11,262,545
2026-05-06	30.850	31.200	30.450	31.200	27.770	4,542,161
2026-05-05	29.950	30.800	29.800	30.400	27.058	3,687,402
2026-05-04	29.300	30.300	29.000	30.000	26.702	6,001,688
2026-04-30	27.650	28.750	27.400	28.500	25.367	5,752,648
2026-04-29	27.200	27.600	26.950	27.450	24.432	2,308,455
2026-04-28	27.300	27.500	26.850	27.400	24.388	3,063,144
2026-04-27	27.250	27.800	26.900	27.100	24.121	7,230,252

← NewerPage 2 of 3 · 125 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.