Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.400	18.700	18.250	18.650	16.600	4,929,626
2026-01-15	18.400	18.400	17.850	18.050	16.066	3,939,337
2026-01-14	18.450	18.700	18.200	18.400	16.377	3,800,679
2026-01-13	17.950	18.500	17.550	18.450	16.422	5,347,292
2026-01-12	17.800	17.800	17.300	17.500	15.576	2,398,372
2026-01-09	17.650	17.950	17.150	17.550	15.621	4,470,547
2026-01-08	16.700	17.500	16.600	17.450	15.532	8,067,155
2026-01-07	16.400	16.900	16.300	16.550	14.731	4,800,328
2026-01-06	15.900	16.150	15.850	16.100	14.330	1,585,644
2026-01-05	15.500	15.950	15.450	15.900	14.152	3,024,107
2026-01-02	15.300	15.400	15.150	15.300	13.618	919,799
2025-12-31	14.900	15.300	14.900	15.200	13.529	1,366,657
2025-12-30	14.850	14.950	14.750	14.900	13.262	510,936
2025-12-29	14.750	14.950	14.750	14.850	13.218	1,005,727
2025-12-26	14.500	14.700	14.500	14.650	13.040	540,747
2025-12-24	14.500	14.700	14.500	14.500	12.906	677,277
2025-12-23	14.500	14.500	14.350	14.400	12.817	246,351
2025-12-22	14.350	14.500	14.300	14.400	12.817	333,011
2025-12-19	14.150	14.300	14.100	14.200	12.639	306,655
2025-12-18	14.150	14.150	14.000	14.050	12.506	377,400
2025-12-17	14.150	14.250	14.000	14.150	12.594	661,805
2025-12-16	14.250	14.250	13.950	14.050	12.506	671,240
2025-12-15	14.250	14.350	14.100	14.250	12.683	362,987
2025-12-12	14.500	14.550	14.350	14.350	12.772	438,290
2025-12-11	14.650	14.650	14.400	14.400	12.817	736,349
2025-12-10	14.750	14.850	14.650	14.650	13.040	512,154
2025-12-09	14.700	14.850	14.700	14.700	13.084	1,094,356
2025-12-08	14.700	14.900	14.450	14.800	13.173	2,650,542
2025-12-05	15.600	15.600	15.200	15.350	13.663	784,289
2025-12-04	15.300	15.500	15.200	15.450	13.752	729,877
2025-12-03	15.100	15.350	15.100	15.200	13.529	830,058
2025-12-02	15.200	15.200	15.000	15.150	13.485	557,619
2025-12-01	15.100	15.200	14.950	15.100	13.440	725,940
2025-11-28	15.200	15.200	15.050	15.100	13.440	457,472
2025-11-27	15.050	15.300	15.050	15.200	13.529	669,368
2025-11-26	15.000	15.200	14.900	15.000	13.351	944,388
2025-11-25	15.000	15.100	14.900	15.000	13.351	788,627
2025-11-24	14.950	15.100	14.850	14.950	13.307	847,009
2025-11-21	14.950	15.100	14.750	14.900	13.262	812,579
2025-11-20	15.300	15.350	15.200	15.200	13.529	682,383
2025-11-19	15.100	15.200	14.900	14.900	13.262	883,624
2025-11-18	15.650	15.650	14.950	15.100	13.440	3,109,387
2025-11-17	16.150	16.150	15.700	15.750	14.019	1,236,844
2025-11-14	16.050	16.300	16.050	16.100	14.330	959,270
2025-11-13	16.400	16.550	16.250	16.250	14.464	1,980,228
2025-11-12	15.800	16.450	15.800	16.400	14.597	3,312,860
2025-11-11	15.900	15.950	15.600	15.800	14.063	2,059,427
2025-11-10	16.100	16.200	15.750	15.900	14.152	2,343,902
2025-11-07	16.200	16.450	15.950	16.100	14.330	2,710,886
2025-11-06	16.300	16.400	15.950	16.200	14.419	4,585,740
2025-11-05	15.650	15.750	15.400	15.750	14.019	1,343,930
2025-11-04	15.900	15.900	15.600	15.900	14.152	1,163,053
2025-11-03	16.000	16.050	15.750	15.900	14.152	1,183,126
2025-10-31	16.200	16.250	15.650	16.000	14.241	3,029,568
2025-10-30	16.100	16.350	16.000	16.100	14.330	2,573,593
2025-10-29	15.900	16.200	15.750	16.100	14.330	2,836,225
2025-10-28	15.650	16.000	15.650	15.900	14.152	2,169,271
2025-10-27	15.200	15.750	15.200	15.650	13.930	3,234,131
2025-10-23	15.150	15.200	14.950	15.200	13.529	1,466,798
2025-10-22	15.100	15.250	15.000	15.100	13.440	1,611,609

← NewerPage 4 of 21 · 1,218 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.