Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.765	15.765	15.625	15.671	9.724	224,677
2022-02-11	16.045	16.045	15.858	15.905	9.869	401,974
2022-02-10	16.558	16.558	16.231	16.324	10.129	157,427
2022-02-09	16.231	16.511	16.231	16.465	10.216	305,684
2022-02-08	16.138	16.278	16.138	16.185	10.042	350,008
2022-02-07	15.439	16.138	15.439	16.045	9.955	680,147
2022-01-26	15.345	15.858	15.345	15.485	9.608	298,042
2022-01-25	15.858	15.858	15.392	15.485	9.608	421,844
2022-01-24	15.858	15.858	15.205	15.858	9.840	409,616
2022-01-21	16.418	16.418	16.045	16.045	9.955	290,399
2022-01-20	16.231	16.511	16.045	16.418	10.187	354,593
2022-01-19	16.278	16.511	15.998	15.998	9.927	767,267
2022-01-18	16.791	16.791	16.511	16.511	10.245	374,463
2022-01-17	17.071	17.071	16.605	16.605	10.303	389,747
2022-01-14	17.024	17.071	16.791	16.978	10.534	516,606
2022-01-13	16.744	17.304	16.698	17.164	10.650	866,614
2022-01-12	17.118	17.164	16.605	16.605	10.303	959,848
2022-01-11	17.491	17.537	17.071	17.164	10.650	664,863
2022-01-10	17.444	17.817	16.978	17.444	10.824	930,808
2022-01-07	18.377	18.377	17.444	17.444	10.824	1,204,395
2022-01-06	18.284	18.563	18.004	18.237	11.316	1,728,644
2022-01-05	18.097	18.190	17.770	18.097	11.229	1,623,183
2022-01-04	18.470	18.517	17.351	18.097	11.229	3,139,376
2022-01-03	17.770	18.890	17.770	18.657	11.576	5,030,033
2021-12-30	16.838	17.724	16.744	17.537	10.882	3,836,336
2021-12-29	15.812	17.164	15.532	16.884	10.476	4,116,037
2021-12-28	15.905	16.605	15.439	15.812	9.811	3,267,764
2021-12-27	14.459	15.905	14.459	15.905	9.869	4,365,170
2021-12-24	14.412	14.506	14.366	14.459	8.972	301,098
2021-12-23	14.412	14.412	14.319	14.366	8.914	184,938
2021-12-22	14.412	14.412	14.319	14.366	8.914	117,688
2021-12-21	14.272	14.412	14.272	14.366	8.914	223,149
2021-12-20	14.459	14.459	14.226	14.319	8.885	252,189
2021-12-17	13.853	14.739	13.853	14.366	8.914	923,166
2021-12-16	14.226	14.272	14.132	14.132	8.769	120,745
2021-12-15	14.179	14.179	14.086	14.132	8.769	134,501
2021-12-14	14.412	14.412	14.086	14.086	8.740	210,922
2021-12-13	14.459	14.459	14.226	14.319	8.885	131,444
2021-12-10	14.366	14.412	14.272	14.319	8.885	204,808
2021-12-09	14.366	14.506	14.226	14.459	8.972	533,418
2021-12-08	14.366	14.506	14.039	14.459	8.972	1,662,922
2021-12-07	14.366	14.412	14.272	14.412	8.943	157,427
2021-12-06	14.319	14.366	14.226	14.272	8.856	239,962
2021-12-03	14.226	14.226	14.086	14.086	8.740	194,109
2021-12-02	14.179	14.179	14.039	14.086	8.740	236,905
2021-12-01	13.946	14.179	13.899	14.132	8.769	184,938
2021-11-30	13.992	14.086	13.899	13.992	8.682	203,279
2021-11-29	13.899	13.899	13.526	13.806	8.566	319,439
2021-11-26	14.459	14.459	13.992	13.992	8.682	505,907
2021-11-25	14.552	14.552	14.412	14.412	8.943	195,637
2021-11-24	14.506	14.599	14.412	14.459	8.972	351,536
2021-11-23	14.645	14.645	14.506	14.506	9.000	186,467
2021-11-22	14.552	14.692	14.552	14.692	9.116	291,928
2021-11-19	14.692	14.879	14.459	14.552	9.029	918,581
2021-11-18	14.039	14.599	14.039	14.599	9.058	836,046
2021-11-17	13.992	14.132	13.899	14.086	8.740	350,008
2021-11-16	13.992	13.992	13.853	13.899	8.624	288,871
2021-11-15	14.086	14.179	13.946	13.992	8.682	498,265
2021-11-12	14.132	14.132	13.899	14.086	8.740	432,543
2021-11-11	14.086	14.132	13.992	13.992	8.682	466,168

← NewerPage 20 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.