Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.050	12.100	11.900	12.050	10.725	303,585
2025-07-25	11.950	12.100	11.900	12.050	10.725	244,533
2025-07-24	11.950	12.000	11.850	11.950	10.636	159,604
2025-07-23	11.900	12.000	11.800	12.000	10.681	197,666
2025-07-22	12.150	12.150	11.650	11.850	10.547	582,864
2025-07-21	12.150	12.200	12.000	12.150	10.814	235,653
2025-07-18	11.850	12.500	11.800	12.150	10.814	1,326,719
2025-07-17	11.650	11.800	11.550	11.800	10.503	297,214
2025-07-16	11.650	11.650	11.500	11.600	10.325	173,374
2025-07-15	11.650	11.650	11.500	11.650	10.369	249,994
2025-07-14	11.700	11.700	11.550	11.650	10.369	378,362
2025-07-11	11.550	11.750	11.550	11.650	10.369	436,452
2025-07-10	11.350	11.750	11.200	11.600	10.325	768,808
2025-07-09	11.600	11.700	11.300	11.300	10.058	1,089,930
2025-07-08	12.000	12.000	11.650	11.650	10.369	651,126
2025-07-07	12.050	12.050	11.800	12.050	10.725	585,724
2025-07-04	12.100	12.100	11.750	12.050	10.725	1,494,217
2025-07-03	13.300	13.450	13.250	13.350	10.646	2,062,905
2025-07-02	13.250	13.350	13.200	13.200	10.527	679,195
2025-07-01	13.200	13.400	13.200	13.350	10.646	734,961
2025-06-30	13.350	13.400	13.200	13.350	10.646	487,682
2025-06-27	13.300	13.350	13.250	13.350	10.646	723,588
2025-06-26	13.250	13.350	13.250	13.250	10.566	282,917
2025-06-25	13.200	13.250	13.200	13.250	10.566	246,952
2025-06-24	13.250	13.300	13.150	13.200	10.527	218,635
2025-06-23	13.250	13.250	12.950	13.050	10.407	308,302
2025-06-20	13.300	13.500	13.200	13.250	10.566	333,374
2025-06-19	13.400	13.400	13.250	13.250	10.566	155,882
2025-06-18	13.450	13.500	13.350	13.400	10.686	100,099
2025-06-17	13.500	13.500	13.300	13.450	10.726	187,012
2025-06-16	13.450	13.450	13.250	13.450	10.726	154,742
2025-06-13	13.600	13.650	13.100	13.500	10.766	575,929
2025-06-12	13.500	13.500	13.400	13.500	10.766	340,257
2025-06-11	13.500	13.500	13.400	13.450	10.726	136,733
2025-06-10	13.300	13.550	13.300	13.500	10.766	244,555
2025-06-09	13.450	13.500	13.350	13.500	10.766	278,147
2025-06-06	13.250	13.600	13.250	13.450	10.726	552,110
2025-06-05	13.400	13.400	13.150	13.150	10.487	206,940
2025-06-04	13.200	13.250	13.050	13.250	10.566	316,508
2025-06-03	13.050	13.100	12.850	13.100	10.447	170,465
2025-06-02	13.150	13.150	12.850	12.900	10.287	299,267
2025-05-29	13.000	13.150	13.000	13.150	10.487	323,758
2025-05-28	13.100	13.200	13.000	13.000	10.367	312,982
2025-05-27	13.350	13.400	13.100	13.100	10.447	465,886
2025-05-26	13.450	13.500	13.350	13.450	10.726	296,703
2025-05-23	13.400	13.500	13.250	13.500	10.766	83,157
2025-05-22	13.550	13.550	13.400	13.500	10.766	251,902
2025-05-21	13.500	13.600	13.450	13.600	10.846	401,142
2025-05-20	13.550	13.550	13.350	13.500	10.766	298,834
2025-05-19	13.350	13.700	13.300	13.400	10.686	643,648
2025-05-16	13.100	13.450	13.000	13.400	10.686	684,511
2025-05-15	13.000	13.100	12.900	13.100	10.447	237,314
2025-05-14	13.100	13.100	12.950	13.050	10.407	459,122
2025-05-13	13.000	13.200	12.900	13.000	10.367	918,508
2025-05-12	12.800	12.900	12.750	12.850	10.248	568,470
2025-05-09	12.750	12.900	12.700	12.800	10.208	411,780
2025-05-08	12.650	12.800	12.650	12.800	10.208	512,391
2025-05-07	12.600	12.700	12.600	12.650	10.088	813,475
2025-05-06	12.650	12.750	12.500	12.650	10.088	455,931
2025-05-05	12.850	12.900	12.400	12.600	10.048	521,489

← NewerPage 6 of 21 · 1,219 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.