Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.850	26.750	25.850	26.500	23.587	7,206,702
2026-04-23	25.450	26.250	24.750	25.550	22.741	5,703,218
2026-04-22	25.300	25.650	25.050	25.150	22.385	2,645,540
2026-04-21	25.200	25.350	24.950	25.250	22.474	2,652,900
2026-04-20	24.650	25.200	24.550	25.000	22.252	2,692,524
2026-04-17	25.100	25.100	24.300	24.400	21.718	4,009,020
2026-04-16	25.450	25.500	25.000	25.250	22.474	1,566,884
2026-04-15	25.200	25.400	25.000	25.350	22.563	3,544,812
2026-04-14	24.300	24.950	24.200	24.900	22.163	3,789,523
2026-04-13	23.850	24.050	23.700	23.700	21.095	1,706,879
2026-04-10	23.800	24.400	23.500	24.250	21.584	2,704,408
2026-04-09	23.700	23.700	23.100	23.400	20.828	2,161,207
2026-04-08	23.300	23.800	23.050	23.800	21.184	5,490,875
2026-04-07	23.800	24.000	23.600	23.850	21.228	1,416,990
2026-04-02	24.000	24.050	23.300	23.500	20.917	1,705,855
2026-04-01	23.950	24.200	23.850	23.850	21.228	1,080,807
2026-03-31	23.900	24.050	23.250	23.300	20.739	2,541,689
2026-03-30	24.200	24.350	23.900	23.900	21.273	2,383,306
2026-03-27	24.350	24.600	24.150	24.600	21.896	2,923,101
2026-03-26	25.150	25.300	24.750	24.800	22.074	2,429,824
2026-03-25	25.100	25.600	25.050	25.200	22.430	2,088,220
2026-03-24	25.400	25.500	24.300	24.700	21.985	2,016,037
2026-03-23	24.500	25.150	24.300	24.900	22.163	3,333,237
2026-03-20	25.200	25.700	24.800	25.350	22.563	3,379,469
2026-03-19	25.500	25.600	24.800	25.050	22.296	6,474,696
2026-03-18	25.750	26.200	25.600	26.000	23.142	6,795,101
2026-03-17	24.400	25.450	24.400	25.000	22.252	5,464,425
2026-03-16	24.200	24.350	23.750	24.050	21.406	2,754,857
2026-03-13	23.600	24.300	23.500	23.700	21.095	3,690,364
2026-03-12	24.600	24.600	23.900	23.900	21.273	4,555,394
2026-03-11	24.300	25.050	24.150	24.750	22.029	4,734,904
2026-03-10	24.350	24.650	23.600	23.900	21.273	5,221,972
2026-03-09	24.100	24.100	23.200	23.350	20.783	7,787,148
2026-03-06	25.200	25.650	24.550	25.250	22.474	11,421,382
2026-03-05	25.200	25.200	25.200	25.200	22.430	3,672,841
2026-03-04	24.300	24.650	22.950	22.950	20.427	10,881,040
2026-03-03	26.550	26.750	25.250	25.500	22.697	8,503,654
2026-03-02	26.850	27.300	26.500	26.550	23.631	7,687,299
2026-02-26	26.800	27.550	26.250	27.450	24.432	10,675,610
2026-02-25	24.550	26.600	24.100	26.600	23.676	15,356,908
2026-02-24	23.400	24.300	23.000	24.200	21.540	8,510,777
2026-02-23	23.500	23.950	23.200	23.250	20.694	7,171,845
2026-02-11	23.000	23.100	22.350	22.950	20.427	6,744,342
2026-02-10	23.100	23.400	22.800	23.000	20.472	3,252,587
2026-02-09	23.800	24.400	22.900	22.950	20.427	11,063,841
2026-02-06	23.800	23.950	22.200	22.700	20.205	17,977,110
2026-02-05	23.800	24.000	23.200	23.550	20.961	4,513,060
2026-02-04	22.850	23.500	22.850	23.500	20.917	2,937,612
2026-02-03	23.850	23.850	22.800	23.100	20.561	6,032,847
2026-02-02	23.500	23.800	22.650	23.100	20.561	6,377,541
2026-01-30	23.850	24.100	22.800	24.000	21.362	8,748,269
2026-01-29	23.900	24.300	23.250	23.900	21.273	8,163,752
2026-01-28	22.950	24.000	22.300	23.800	21.184	8,305,300
2026-01-27	23.300	23.300	22.550	22.800	20.294	4,141,412
2026-01-26	22.500	23.450	22.200	23.000	20.472	7,147,546
2026-01-23	21.650	22.150	21.450	21.800	19.403	5,705,865
2026-01-22	20.350	21.350	20.300	21.250	18.914	5,449,127
2026-01-21	20.000	20.350	19.700	19.900	17.712	4,282,592
2026-01-20	18.800	20.200	18.700	20.100	17.890	9,554,704
2026-01-19	18.750	19.050	18.600	18.950	16.867	4,903,637

← NewerPage 3 of 5 · 242 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.