Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	15.700	15.900	15.650	15.850	11.331	2,781,961
2024-07-30	15.850	15.850	15.500	15.750	11.259	6,673,590
2024-07-29	16.050	16.150	15.850	15.900	11.366	2,933,988
2024-07-26	16.000	16.000	15.800	15.850	11.331	2,437,627
2024-07-23	15.950	16.250	15.950	16.200	11.581	4,585,494
2024-07-22	16.300	16.300	15.750	15.850	11.331	7,040,013
2024-07-19	16.650	16.650	16.350	16.400	11.724	6,191,521
2024-07-18	16.600	16.700	16.450	16.650	11.903	3,425,152
2024-07-17	16.750	16.850	16.650	16.650	11.903	2,919,695
2024-07-16	16.750	16.850	16.650	16.750	11.974	2,351,868
2024-07-15	16.950	17.000	16.700	16.750	11.974	3,122,398
2024-07-12	16.850	16.900	16.750	16.850	12.046	2,323,282
2024-07-11	16.900	16.950	16.800	16.850	12.046	3,917,615
2024-07-10	16.700	16.950	16.650	16.800	12.010	3,673,333
2024-07-09	17.100	17.150	16.550	16.650	11.903	12,553,261
2024-07-08	17.000	17.100	16.900	17.000	12.153	4,358,103
2024-07-05	16.900	17.000	16.850	16.950	12.117	4,138,509
2024-07-04	17.000	17.000	16.800	16.850	12.046	3,912,418
2024-07-03	16.800	16.950	16.750	16.900	12.081	3,688,925
2024-07-02	16.800	16.800	16.700	16.750	11.974	1,919,176
2024-07-01	16.750	16.900	16.750	16.800	12.010	1,602,129
2024-06-28	16.750	16.850	16.700	16.700	11.938	1,216,215
2024-06-27	16.650	16.750	16.550	16.700	11.938	1,704,780
2024-06-26	16.900	16.950	16.700	16.750	11.974	2,936,587
2024-06-25	17.000	17.000	16.750	16.900	12.081	3,101,608
2024-06-24	17.000	17.100	16.850	16.950	12.117	4,671,253
2024-06-21	16.700	16.950	16.650	16.850	12.046	7,138,766
2024-06-20	16.750	16.800	16.550	16.700	11.938	6,460,492
2024-06-19	16.550	16.700	16.500	16.700	11.938	5,612,000
2024-06-18	16.500	16.550	16.400	16.500	11.795	2,342,773
2024-06-17	16.550	16.550	16.400	16.500	11.795	2,276,505
2024-06-14	16.400	16.500	16.350	16.500	11.795	2,440,226
2024-06-13	16.350	16.450	16.300	16.350	11.688	1,565,746
2024-06-12	16.450	16.450	16.200	16.300	11.652	3,365,381
2024-06-11	16.550	16.650	16.400	16.400	11.724	3,353,686
2024-06-07	16.600	16.650	16.500	16.500	11.795	4,196,981
2024-06-06	16.400	16.500	16.350	16.500	11.795	2,419,436
2024-06-05	16.400	16.450	16.300	16.350	11.688	1,504,676
2024-06-04	16.500	16.550	16.300	16.400	11.724	1,654,104
2024-06-03	16.450	16.550	16.400	16.500	11.795	2,544,176
2024-05-31	16.350	16.500	16.350	16.350	11.688	2,316,785
2024-05-30	16.450	16.500	16.300	16.300	11.652	3,603,166
2024-05-29	16.750	16.750	16.500	16.500	11.795	3,292,616
2024-05-28	16.500	16.800	16.500	16.650	11.903	8,518,702
2024-05-27	16.300	16.500	16.250	16.450	11.760	5,487,260
2024-05-24	16.000	16.300	15.900	16.250	11.617	4,304,829
2024-05-23	16.250	16.250	16.000	16.100	11.509	3,369,279
2024-05-22	16.100	16.250	16.100	16.250	11.617	1,898,386
2024-05-21	16.400	16.400	16.050	16.150	11.545	4,117,719
2024-05-20	16.500	16.500	16.300	16.400	11.724	4,094,330
2024-05-17	16.400	16.450	16.250	16.400	11.724	2,967,772
2024-05-16	16.200	16.600	16.200	16.350	11.688	9,028,057
2024-05-15	15.900	16.100	15.900	16.000	11.438	2,854,726
2024-05-14	16.000	16.000	15.850	15.900	11.366	1,356,547
2024-05-13	16.150	16.150	15.900	15.900	11.366	2,318,085
2024-05-10	15.750	15.950	15.650	15.800	11.295	4,143,706
2024-05-09	15.850	15.950	15.650	15.650	11.188	5,171,512
2024-05-08	16.150	16.150	15.850	15.900	11.366	5,670,472
2024-05-07	16.350	16.500	16.100	16.200	11.581	4,142,407
2024-05-06	16.150	16.350	16.100	16.300	11.652	4,112,521

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.1744 TWD
2025-08-04	0.2475 TWD
2024-08-30	0.6825 TWD
2022-07-12	1.5500 TWD
2021-08-16	1.2200 TWD
2020-08-11	0.3323 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.