Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.150	14.150	13.900	14.000	11.165	647,620
2025-01-22	14.000	14.250	14.000	14.250	11.364	743,256
2025-01-21	14.000	14.050	13.900	14.000	11.165	466,333
2025-01-20	13.900	14.050	13.850	14.000	11.165	479,520
2025-01-17	13.950	14.050	13.900	14.000	11.165	323,676
2025-01-16	14.000	14.050	13.900	13.950	11.125	480,718
2025-01-15	13.750	14.000	13.750	13.950	11.125	628,171
2025-01-14	13.600	13.900	13.600	13.850	11.045	580,219
2025-01-13	13.900	13.900	13.600	13.650	10.885	1,062,136
2025-01-10	13.950	14.050	13.850	13.900	11.085	873,925
2025-01-09	14.250	14.350	13.900	13.900	11.085	1,486,512
2025-01-08	14.400	14.400	14.050	14.350	11.444	2,867,529
2025-01-07	14.550	14.650	14.500	14.500	11.563	497,502
2025-01-06	14.550	14.650	14.500	14.550	11.603	837,961
2025-01-03	14.600	14.800	14.500	14.500	11.563	776,822
2025-01-02	14.600	14.850	14.550	14.600	11.643	502,297
2024-12-31	14.700	14.700	14.550	14.550	11.603	459,140
2024-12-30	14.750	14.750	14.650	14.650	11.683	683,316
2024-12-27	14.650	14.750	14.650	14.750	11.763	419,580
2024-12-26	14.750	14.800	14.650	14.700	11.723	546,652
2024-12-25	14.750	14.800	14.650	14.750	11.763	460,339
2024-12-24	14.750	14.900	14.650	14.650	11.683	774,424
2024-12-23	14.650	14.850	14.650	14.650	11.683	614,984
2024-12-20	14.550	14.800	14.550	14.600	11.643	903,895
2024-12-19	14.750	14.850	14.500	14.550	11.603	1,004,594
2024-12-18	14.900	14.900	14.750	14.750	11.763	1,027,371
2024-12-17	14.850	14.950	14.750	14.850	11.842	533,466
2024-12-16	15.100	15.200	14.800	14.850	11.842	1,191,607
2024-12-13	15.350	15.350	15.100	15.100	12.042	1,129,269
2024-12-12	15.450	15.550	15.300	15.350	12.241	801,997
2024-12-11	15.500	15.600	15.400	15.400	12.281	1,505,692
2024-12-10	15.850	15.850	15.600	15.600	12.441	1,106,492
2024-12-09	16.000	16.050	15.700	15.850	12.640	4,827,567
2024-12-06	16.450	16.750	16.450	16.750	13.358	2,117,080
2024-12-05	16.450	16.550	16.300	16.500	13.158	1,606,392
2024-12-04	16.400	16.450	16.050	16.450	13.118	2,565,432
2024-12-03	15.700	16.450	15.700	16.450	13.118	4,875,519
2024-12-02	15.750	15.850	15.500	15.700	12.520	9,651,538
2024-11-29	16.200	16.250	16.050	16.100	12.839	995,004
2024-11-28	16.300	16.350	16.050	16.250	12.959	1,401,397
2024-11-27	16.700	16.750	16.400	16.450	13.118	1,602,795
2024-11-26	16.700	16.750	16.600	16.700	13.318	498,700
2024-11-25	16.550	16.800	16.550	16.700	13.318	927,871
2024-11-22	16.600	16.750	16.600	16.600	13.238	1,112,486
2024-11-21	16.600	16.650	16.450	16.650	13.278	611,388
2024-11-20	16.700	16.700	16.550	16.700	13.318	964,864
2024-11-19	16.700	16.700	16.500	16.600	13.238	617,382
2024-11-18	16.800	16.800	16.650	16.650	13.278	502,297
2024-11-15	16.800	16.950	16.750	16.750	13.358	840,358
2024-11-14	16.800	16.800	16.550	16.750	13.358	792,406
2024-11-13	16.850	16.850	16.750	16.850	13.437	437,562
2024-11-12	16.950	16.950	16.600	16.750	13.358	442,357
2024-11-11	16.900	16.950	16.700	16.950	13.517	278,121
2024-11-08	17.050	17.050	16.750	16.900	13.477	522,676
2024-11-07	16.800	16.950	16.700	16.900	13.477	570,628
2024-11-06	16.850	16.850	16.700	16.700	13.318	414,784
2024-11-05	16.800	16.800	16.700	16.750	13.358	334,465
2024-11-04	17.050	17.050	16.700	16.700	13.318	358,441
2024-11-01	16.500	17.050	16.350	17.050	13.597	813,985
2024-10-30	16.450	16.550	16.400	16.550	13.198	388,411

← NewerPage 8 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.