Concord International Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	34.950	35.450	34.800	35.150	35.150	3,028,066
2026-09-17	34.550	35.250	34.550	34.850	34.850	1,964,610
2026-09-16	34.050	34.550	34.050	34.300	34.300	1,326,760
2026-09-15	35.300	35.400	34.100	34.100	34.100	1,847,318
2026-09-14	34.950	35.600	34.250	35.500	35.500	2,357,104
2026-09-11	35.000	35.200	34.400	34.900	34.900	4,783,643
2026-09-10	36.150	36.200	35.500	35.500	35.500	1,724,552
2026-09-09	37.350	37.450	36.150	36.300	36.300	3,171,972
2026-09-08	37.750	38.000	37.150	37.250	37.250	2,895,157
2026-09-07	38.000	38.200	36.850	37.250	37.250	3,072,096
2026-09-04	36.750	37.250	36.450	37.150	37.150	2,151,812
2026-09-03	36.350	37.150	36.100	36.300	36.300	2,613,423
2026-09-02	36.350	36.700	35.900	35.900	35.900	2,376,413
2026-09-01	35.800	36.900	35.750	36.600	36.600	2,575,129
2026-08-31	35.600	35.850	34.800	35.750	35.750	2,684,165
2026-08-28	35.050	36.250	34.900	35.950	35.950	4,112,600
2026-08-27	34.100	35.000	34.050	34.650	34.650	2,700,570
2026-08-26	33.650	34.300	33.600	34.000	34.000	2,129,266
2026-08-25	33.500	33.550	33.050	33.450	33.450	1,310,795
2026-08-24	34.500	34.500	33.300	34.000	34.000	2,671,719
2026-08-21	33.950	34.450	33.750	34.300	34.300	1,824,030
2026-08-20	33.100	34.100	32.700	34.000	34.000	2,126,992
2026-08-19	32.950	32.950	32.350	32.700	32.700	2,506,480
2026-08-18	33.700	34.350	33.250	33.500	33.500	2,831,830
2026-08-17	34.150	34.350	33.400	33.700	33.700	3,296,451
2026-08-14	33.900	35.000	33.800	34.200	34.200	3,874,138
2026-08-13	33.600	34.350	33.500	33.900	33.900	5,030,774
2026-08-12	30.800	33.450	30.800	33.450	33.450	5,936,535
2026-08-11	29.600	30.450	29.200	30.450	30.450	2,823,879
2026-08-10	29.150	29.600	28.550	29.550	29.550	2,785,773
2026-08-07	29.150	29.350	28.650	28.800	28.800	2,866,311
2026-08-06	29.350	29.850	28.500	29.150	29.150	7,477,410
2026-08-05	32.000	32.450	30.950	31.150	31.150	5,111,002
2026-08-04	30.150	31.150	30.050	30.850	30.850	2,635,760
2026-08-03	30.400	31.200	29.750	30.150	30.150	3,622,534
2026-07-31	29.750	30.500	29.400	30.500	30.500	4,679,625
2026-07-30	28.200	29.100	27.600	27.750	27.750	2,905,041
2026-07-29	30.500	30.700	27.850	28.850	28.850	4,523,098
2026-07-28	31.700	31.700	30.000	30.400	30.400	3,394,118
2026-07-27	32.900	32.900	31.850	32.750	32.750	1,555,686
2026-07-24	33.100	34.250	32.800	32.800	32.800	1,894,990
2026-07-23	34.350	34.350	33.200	33.600	33.600	1,705,990
2026-07-22	33.600	34.600	33.400	33.950	33.950	3,218,280

Page 1 of 2 · 62 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.