Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.750	15.250	14.750	15.100	13.440	3,491,671
2025-10-20	14.500	14.750	14.400	14.750	13.129	1,462,203
2025-10-17	14.550	14.600	14.500	14.500	12.906	429,690
2025-10-16	14.600	14.700	14.500	14.550	12.951	549,188
2025-10-15	14.500	14.650	14.300	14.600	12.995	1,227,970
2025-10-14	14.900	15.000	14.500	14.500	12.906	1,914,403
2025-10-13	14.350	14.750	14.200	14.750	13.129	886,760
2025-10-09	14.950	14.950	14.700	14.800	13.173	1,180,204
2025-10-08	14.800	14.900	14.600	14.900	13.262	987,456
2025-10-07	14.900	15.100	14.750	14.950	13.307	2,763,359
2025-10-03	14.400	14.700	14.300	14.600	12.995	1,791,181
2025-10-02	14.650	14.650	14.350	14.400	12.817	901,464
2025-10-01	14.550	14.750	14.450	14.550	12.951	940,902
2025-09-30	14.200	14.450	14.150	14.400	12.817	921,839
2025-09-29	44.597	44.597	44.597	44.597	39.695	0
2025-09-26	14.300	14.300	14.000	14.150	12.594	1,025,355
2025-09-25	14.250	14.500	14.250	14.250	12.683	1,939,836
2025-09-24	14.250	14.300	14.150	14.200	12.639	532,091
2025-09-23	13.950	14.250	13.850	14.150	12.594	1,645,020
2025-09-22	13.950	14.000	13.800	13.950	12.417	940,289
2025-09-19	14.050	14.300	13.950	13.950	12.417	1,674,279
2025-09-18	13.500	14.050	13.500	14.000	12.461	1,647,772
2025-09-17	13.500	14.000	13.450	13.450	11.971	1,913,572
2025-09-16	13.900	13.900	13.500	13.500	12.016	1,433,950
2025-09-15	13.900	14.000	13.750	13.900	12.372	1,205,051
2025-09-12	14.000	14.000	13.900	13.900	12.372	322,272
2025-09-11	14.200	14.200	13.950	13.950	12.417	1,178,388
2025-09-10	13.850	14.150	13.750	14.150	12.594	977,049
2025-09-09	13.900	14.050	13.750	13.900	12.372	738,067
2025-09-08	14.350	14.350	13.900	13.900	12.372	1,074,173
2025-09-05	14.400	14.450	14.200	14.200	12.639	1,426,712
2025-09-04	14.050	14.100	13.900	14.050	12.506	507,292
2025-09-03	13.850	14.050	13.800	14.000	12.461	892,440
2025-09-02	13.850	13.950	13.700	13.950	12.417	1,105,926
2025-09-01	14.050	14.250	13.800	13.850	12.327	1,695,391
2025-08-29	14.350	14.550	14.050	14.250	12.683	1,981,001
2025-08-28	14.100	14.350	13.950	14.300	12.728	1,854,869
2025-08-27	13.650	14.200	13.550	14.200	12.639	2,230,513
2025-08-26	13.500	13.600	13.400	13.600	12.105	956,743
2025-08-25	13.400	13.600	13.300	13.600	12.105	1,234,012
2025-08-22	13.250	13.350	13.200	13.250	11.793	675,236
2025-08-21	12.900	13.300	12.900	13.250	11.793	1,510,798
2025-08-20	13.100	13.100	12.850	12.900	11.482	797,028
2025-08-19	12.900	13.150	12.900	13.150	11.704	1,086,698
2025-08-18	12.600	12.900	12.550	12.900	11.482	1,269,171
2025-08-15	12.650	12.700	12.550	12.600	11.215	403,926
2025-08-14	12.700	12.750	12.600	12.650	11.259	345,980
2025-08-13	12.600	12.700	12.550	12.600	11.215	422,793
2025-08-12	12.600	12.700	12.500	12.600	11.215	1,061,519
2025-08-11	12.700	12.750	12.600	12.600	11.215	590,292
2025-08-08	12.500	12.700	12.450	12.700	11.304	764,993
2025-08-07	12.400	12.800	12.400	12.600	11.215	904,418
2025-08-06	12.400	12.450	12.350	12.400	11.037	396,965
2025-08-05	12.150	12.450	12.150	12.400	11.037	633,277
2025-08-04	11.950	12.250	11.900	12.200	10.859	761,374
2025-08-01	12.000	12.000	12.000	12.000	10.681	0
2025-07-31	12.100	12.100	11.900	12.000	10.681	528,381
2025-07-30	11.950	12.050	11.850	12.050	10.725	278,832
2025-07-29	11.900	11.950	11.800	11.850	10.547	234,352
2025-07-28	12.050	12.100	11.900	12.050	10.725	303,585

← NewerPage 5 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.