Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.700	16.700	16.400	16.450	13.118	676,123
2024-10-28	17.100	17.100	16.700	16.750	13.358	986,612
2024-10-25	17.450	17.450	17.100	17.150	13.677	1,081,317
2024-10-24	17.650	17.650	17.250	17.500	13.956	1,307,890
2024-10-23	17.850	17.950	17.750	17.800	14.195	660,538
2024-10-22	18.050	18.100	17.950	18.000	14.354	248,151
2024-10-21	18.100	18.150	18.000	18.050	14.394	194,205
2024-10-18	18.000	18.100	17.950	18.100	14.434	557,442
2024-10-17	18.050	18.100	17.950	18.000	14.354	306,892
2024-10-16	18.050	18.050	17.900	18.000	14.354	275,724
2024-10-15	18.050	18.050	17.900	18.050	14.394	471,128
2024-10-14	17.850	18.000	17.800	18.000	14.354	698,900
2024-10-11	17.850	18.000	17.800	18.000	14.354	750,448
2024-10-09	18.650	18.650	17.800	18.050	14.394	1,683,115
2024-10-08	18.350	18.600	18.350	18.450	14.713	815,184
2024-10-07	18.850	18.850	18.650	18.700	14.913	1,904,893
2024-10-04	18.693	18.884	18.693	18.884	15.060	1,975,907
2024-10-01	18.693	18.741	18.598	18.693	14.907	1,187,807
2024-09-30	18.312	18.598	18.264	18.503	14.755	892,426
2024-09-27	18.121	18.360	18.121	18.360	14.641	1,290,876
2024-09-26	18.169	18.169	17.931	18.121	14.451	488,949
2024-09-25	18.026	18.216	18.026	18.074	14.413	938,933
2024-09-24	18.026	18.026	17.835	17.931	14.299	409,762
2024-09-23	17.787	17.978	17.787	17.931	14.299	385,880
2024-09-20	17.835	17.931	17.692	17.740	14.147	537,969
2024-09-19	17.740	17.835	17.644	17.787	14.185	492,720
2024-09-18	17.787	17.835	17.644	17.740	14.147	397,192
2024-09-16	17.644	17.835	17.597	17.787	14.185	732,795
2024-09-13	17.454	17.549	17.406	17.549	13.995	421,074
2024-09-12	17.454	17.501	17.311	17.358	13.843	358,227
2024-09-11	17.454	17.454	17.215	17.311	13.805	282,811
2024-09-10	17.549	17.644	17.263	17.358	13.843	314,234
2024-09-09	17.072	17.549	17.024	17.549	13.995	395,935
2024-09-06	17.358	17.454	17.215	17.358	13.843	369,540
2024-09-05	17.644	17.787	17.263	17.263	13.767	517,858
2024-09-04	17.787	17.787	17.263	17.358	13.843	1,969,623
2024-09-03	18.407	18.407	18.169	18.264	14.565	281,554
2024-09-02	18.455	18.455	18.216	18.407	14.679	367,026
2024-08-30	18.312	18.455	18.312	18.360	14.641	238,818
2024-08-29	18.216	18.312	18.216	18.312	14.603	214,936
2024-08-28	18.407	18.455	18.216	18.360	14.641	705,142
2024-08-27	18.407	18.407	18.312	18.407	14.679	319,262
2024-08-26	18.407	18.598	18.407	18.455	14.717	902,482
2024-08-23	18.169	18.312	18.121	18.312	14.603	470,095
2024-08-22	18.312	18.407	18.264	18.264	14.565	541,740
2024-08-21	18.455	18.455	18.312	18.312	14.603	516,601
2024-08-20	18.503	18.693	18.407	18.455	14.717	1,157,640
2024-08-19	18.360	18.503	18.264	18.360	14.641	804,440
2024-08-16	18.407	18.407	18.264	18.312	14.603	1,223,001
2024-08-15	18.216	18.264	18.074	18.216	14.527	433,643
2024-08-14	18.121	18.264	18.074	18.074	14.413	664,920
2024-08-13	18.026	18.074	17.883	18.026	14.375	404,734
2024-08-12	18.216	18.264	17.978	18.026	14.375	698,857
2024-08-09	18.121	18.407	18.121	18.169	14.489	1,184,036
2024-08-08	17.692	17.978	17.644	17.787	14.185	1,005,551
2024-08-07	17.072	18.026	17.072	18.026	14.375	1,001,780
2024-08-06	17.120	17.215	16.404	17.072	13.614	2,120,455
2024-08-05	17.883	17.883	16.452	16.452	13.120	2,557,870
2024-08-02	18.550	18.693	18.216	18.264	14.565	1,483,187
2024-08-01	18.837	18.884	18.741	18.884	15.060	920,079

← NewerPage 9 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.