Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	12.900	12.900	12.750	12.800	10.208	469,989
2025-04-30	12.800	12.800	12.700	12.800	10.208	491,567
2025-04-29	12.450	12.750	12.450	12.750	10.168	640,983
2025-04-28	12.450	12.550	12.450	12.550	10.008	357,242
2025-04-25	12.550	12.650	12.450	12.450	9.929	514,310
2025-04-24	12.650	12.650	12.400	12.400	9.889	400,412
2025-04-23	12.500	12.600	12.450	12.500	9.968	344,497
2025-04-22	12.250	12.350	12.200	12.350	9.849	455,409
2025-04-21	12.600	12.850	12.300	12.350	9.849	455,544
2025-04-18	12.500	12.800	12.350	12.700	10.128	399,705
2025-04-17	12.300	12.550	12.200	12.400	9.889	595,924
2025-04-16	12.550	12.550	12.400	12.550	10.008	413,002
2025-04-15	12.250	12.800	12.200	12.700	10.128	581,989
2025-04-14	12.000	12.350	12.000	12.250	9.769	1,146,052
2025-04-11	11.150	12.150	11.150	11.950	9.530	993,805
2025-04-10	12.150	12.150	11.950	12.150	9.689	1,992,777
2025-04-09	11.650	11.650	10.800	11.050	8.812	3,085,063
2025-04-08	11.650	12.000	11.650	11.650	9.291	5,983,873
2025-04-07	12.900	12.900	12.900	12.900	10.287	467,734
2025-04-02	14.300	14.300	14.150	14.300	11.404	602,021
2025-04-01	14.250	14.400	14.200	14.300	11.404	556,542
2025-03-31	14.550	14.700	14.050	14.200	11.324	2,082,803
2025-03-28	15.250	15.250	14.650	15.100	12.042	1,434,124
2025-03-27	15.300	15.300	15.050	15.100	12.042	495,464
2025-03-26	15.200	15.300	15.150	15.300	12.201	477,792
2025-03-25	15.350	15.350	15.150	15.150	12.082	445,186
2025-03-24	15.450	15.450	15.300	15.300	12.201	265,518
2025-03-21	15.400	15.500	15.350	15.350	12.241	309,914
2025-03-20	15.250	15.450	15.250	15.400	12.281	750,904
2025-03-19	15.350	15.400	15.200	15.200	12.122	346,018
2025-03-18	15.450	15.450	15.300	15.300	12.201	540,785
2025-03-17	15.400	15.500	15.350	15.400	12.281	486,713
2025-03-14	15.300	15.400	15.200	15.350	12.241	683,293
2025-03-13	15.400	15.400	15.150	15.300	12.201	794,756
2025-03-12	15.300	15.500	15.300	15.450	12.321	540,162
2025-03-11	15.300	15.350	15.100	15.300	12.201	1,139,250
2025-03-10	15.750	15.750	15.450	15.600	12.441	1,515,486
2025-03-07	15.900	15.900	15.700	15.800	12.600	854,939
2025-03-06	15.950	15.950	15.850	15.850	12.640	1,061,033
2025-03-05	15.900	15.950	15.750	15.850	12.640	912,286
2025-03-04	15.850	15.850	15.500	15.850	12.640	969,835
2025-03-03	15.800	15.950	15.750	15.950	12.720	1,357,710
2025-02-27	16.100	16.200	15.950	16.000	12.760	1,023,009
2025-02-26	15.900	16.150	15.850	16.100	12.839	1,312,422
2025-02-25	15.750	15.900	15.700	15.850	12.640	679,677
2025-02-24	15.750	15.900	15.700	15.800	12.600	868,290
2025-02-21	15.750	15.850	15.700	15.800	12.600	1,071,753
2025-02-20	15.850	15.850	15.700	15.750	12.560	978,786
2025-02-19	15.850	15.950	15.750	15.850	12.640	2,515,059
2025-02-18	15.500	15.900	15.300	15.850	12.640	4,061,573
2025-02-17	15.000	15.200	15.000	15.100	12.042	1,315,893
2025-02-14	14.750	14.950	14.750	14.950	11.922	974,931
2025-02-13	14.550	14.800	14.450	14.750	11.763	913,485
2025-02-12	14.450	14.550	14.450	14.450	11.523	488,392
2025-02-11	14.500	14.550	14.350	14.450	11.523	567,413
2025-02-10	14.300	14.550	14.200	14.500	11.563	719,897
2025-02-07	14.250	14.300	14.200	14.300	11.404	380,019
2025-02-06	14.250	14.350	14.100	14.250	11.364	684,886
2025-02-05	14.050	14.200	14.050	14.200	11.324	440,079
2025-02-04	14.050	14.100	14.000	14.100	11.244	395,663

← NewerPage 7 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.