Concord International Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 14.086 | 14.132 | 13.992 | 13.992 | 8.682 | 466,168 |
| 2021-11-10 | 14.179 | 14.272 | 14.132 | 14.132 | 8.769 | 261,359 |
| 2021-11-09 | 14.226 | 14.226 | 14.039 | 14.086 | 8.740 | 325,553 |
| 2021-11-08 | 14.132 | 14.459 | 13.992 | 14.179 | 8.798 | 1,089,764 |
| 2021-11-05 | 14.132 | 14.459 | 14.086 | 14.459 | 8.972 | 174,239 |
| 2021-11-04 | 14.272 | 14.552 | 14.132 | 14.132 | 8.769 | 443,242 |
| 2021-11-03 | 13.946 | 14.226 | 13.946 | 14.132 | 8.769 | 275,115 |
| 2021-11-02 | 13.946 | 14.039 | 13.899 | 13.946 | 8.653 | 307,212 |
| 2021-11-01 | 13.899 | 13.992 | 13.806 | 13.899 | 8.624 | 114,631 |
| 2021-10-29 | 13.573 | 13.853 | 13.573 | 13.853 | 8.595 | 172,711 |
| 2021-10-28 | 13.526 | 13.759 | 13.526 | 13.666 | 8.480 | 218,564 |
| 2021-10-27 | 13.479 | 13.573 | 13.433 | 13.526 | 8.393 | 258,303 |
| 2021-10-26 | 13.526 | 13.573 | 13.479 | 13.479 | 8.364 | 136,029 |
| 2021-10-25 | 13.526 | 13.526 | 13.386 | 13.479 | 8.364 | 102,404 |
| 2021-10-22 | 13.619 | 13.666 | 13.433 | 13.526 | 8.393 | 191,052 |
| 2021-10-21 | 13.526 | 13.759 | 13.526 | 13.619 | 8.451 | 434,071 |
← NewerPage 21 of 21 · 1,216 trading days
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.