Concord International Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	13.899	13.899	13.573	13.573	8.422	146,728
2021-10-19	13.619	13.713	13.433	13.573	8.422	140,614
2021-10-18	13.479	13.759	13.433	13.619	8.451	192,581
2021-10-15	13.246	13.433	13.246	13.386	8.306	195,637
2021-10-14	13.200	13.200	12.920	13.153	8.161	253,717

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.