Concord International Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 37.800 | 37.800 | 37.250 | 37.550 | 37.550 | 2,716,777 |
| 2026-10-16 | 39.200 | 39.600 | 38.650 | 38.700 | 38.700 | 2,891,554 |
| 2026-10-15 | 39.500 | 39.700 | 38.800 | 38.800 | 38.800 | 4,659,887 |
| 2026-10-14 | 39.150 | 40.650 | 39.150 | 40.550 | 40.550 | 4,459,173 |
| 2026-10-13 | 39.350 | 39.900 | 38.850 | 39.000 | 39.000 | 3,569,592 |
| 2026-10-12 | 39.200 | 40.050 | 39.050 | 39.900 | 39.900 | 2,105,074 |
| 2026-10-08 | 39.050 | 39.700 | 38.800 | 39.450 | 39.450 | 1,804,770 |
| 2026-10-07 | 39.100 | 39.900 | 38.850 | 39.400 | 39.400 | 2,595,072 |
| 2026-10-06 | 40.350 | 40.800 | 38.700 | 38.850 | 38.850 | 5,009,017 |
| 2026-10-05 | 39.850 | 40.550 | 39.600 | 39.800 | 39.800 | 3,161,286 |
| 2026-10-02 | 38.350 | 39.100 | 37.850 | 39.000 | 39.000 | 2,444,400 |
| 2026-10-01 | 39.200 | 39.200 | 37.800 | 38.250 | 38.250 | 3,330,941 |
| 2026-09-30 | 37.450 | 39.350 | 37.350 | 39.200 | 39.200 | 5,184,012 |
| 2026-09-29 | 36.850 | 37.250 | 36.500 | 36.900 | 36.900 | 1,763,254 |
| 2026-09-24 | 36.600 | 36.800 | 36.400 | 36.800 | 36.800 | 1,940,012 |
| 2026-09-23 | 37.050 | 37.700 | 36.900 | 37.100 | 37.100 | 2,282,317 |
| 2026-09-22 | 37.900 | 38.200 | 36.300 | 36.800 | 36.800 | 5,958,362 |
| 2026-09-21 | 35.700 | 37.150 | 35.350 | 36.650 | 36.650 | 4,824,070 |
Page 1 of 1 · 18 trading days
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.