Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	16.250	16.400	16.150	16.150	11.545	5,211,793
2024-05-02	16.150	16.250	16.000	16.200	11.581	3,952,698
2024-04-30	16.300	16.300	16.100	16.100	11.509	2,523,386
2024-04-29	15.900	16.250	15.900	16.200	11.581	5,945,940
2024-04-26	15.750	15.850	15.600	15.800	11.295	2,276,505
2024-04-25	15.750	15.800	15.700	15.700	11.223	1,395,528
2024-04-24	15.800	15.800	15.650	15.750	11.259	3,275,724
2024-04-23	15.700	15.800	15.500	15.650	11.188	2,041,318
2024-04-22	15.500	15.850	15.450	15.650	11.188	4,291,835
2024-04-19	15.550	15.600	15.100	15.500	11.080	6,007,010
2024-04-18	15.300	15.800	15.250	15.700	11.223	4,946,720
2024-04-17	15.250	15.450	15.200	15.400	11.009	4,445,161
2024-04-16	15.600	15.600	15.050	15.150	10.830	10,081,850
2024-04-15	15.850	15.950	15.550	15.750	11.259	11,373,429
2024-04-12	16.150	16.250	16.050	16.050	11.474	5,430,088
2024-04-11	16.100	16.250	16.000	16.050	11.474	12,657,211
2024-04-10	16.700	16.750	16.150	16.150	11.545	41,733,326
2024-04-09	17.750	17.900	17.300	17.900	12.796	10,530,135
2024-04-08	17.100	17.750	17.050	17.750	12.689	16,756,740
2024-04-03	17.000	17.050	16.800	17.000	12.153	4,208,675
2024-04-02	17.100	17.150	16.900	17.050	12.189	6,118,756
2024-04-01	16.700	17.100	16.700	17.100	12.224	13,933,198
2024-03-29	16.550	16.700	16.450	16.550	11.831	2,771,566
2024-03-28	16.650	16.650	16.450	16.500	11.795	5,157,219
2024-03-27	16.250	16.650	16.250	16.650	11.903	5,822,499
2024-03-26	16.350	16.400	16.050	16.250	11.617	5,084,454
2024-03-25	16.600	16.600	16.600	16.600	11.867	0
2024-03-22	16.750	16.800	16.350	16.600	11.867	7,505,190
2024-03-21	16.400	16.800	16.400	16.700	11.938	11,378,626
2024-03-20	16.400	16.400	16.400	16.400	11.724	0
2024-03-19	16.250	16.400	16.150	16.400	11.724	4,294,434
2024-03-18	16.300	16.300	16.300	16.300	11.652	0
2024-03-15	16.800	16.800	16.200	16.300	11.652	11,786,630
2024-03-14	17.050	17.150	16.750	16.900	12.081	11,993,231
2024-03-13	17.050	17.200	16.700	16.950	12.117	17,318,070
2024-03-12	16.650	16.950	16.500	16.950	12.117	12,275,195
2024-03-11	16.350	16.750	16.250	16.500	11.795	15,767,915
2024-03-08	16.500	16.850	16.050	16.250	11.617	33,666,806
2024-03-07	15.800	16.000	15.750	15.950	11.402	12,341,463
2024-03-06	15.550	15.800	15.500	15.750	11.259	6,489,078
2024-03-05	15.550	15.600	15.400	15.600	11.152	5,587,312
2024-03-04	15.300	15.550	15.300	15.550	11.116	9,906,435
2024-03-01	15.100	15.200	15.050	15.150	10.830	5,558,726
2024-02-29	14.900	15.050	14.850	15.050	10.759	10,404,095
2024-02-27	14.500	14.500	14.200	14.500	10.366	2,892,408
2024-02-26	14.450	14.500	14.200	14.450	10.330	2,878,115
2024-02-23	14.600	14.600	14.400	14.400	10.294	2,758,573
2024-02-22	14.200	14.500	14.200	14.450	10.330	4,604,985
2024-02-21	14.200	14.250	14.100	14.200	10.151	2,766,369
2024-02-20	14.150	14.250	13.950	14.200	10.151	4,718,030
2024-02-19	13.900	14.250	13.900	14.150	10.115	6,143,445
2024-02-16	13.550	13.800	13.550	13.800	9.865	7,272,601
2024-02-15	13.050	13.250	13.050	13.200	9.436	1,816,526
2024-02-05	13.000	13.000	12.900	13.000	9.293	1,314,967
2024-02-02	13.050	13.050	12.950	13.000	9.293	1,114,863
2024-02-01	13.050	13.100	12.950	13.050	9.329	1,503,376
2024-01-31	13.100	13.150	13.050	13.050	9.329	683,471
2024-01-30	13.200	13.250	13.150	13.150	9.400	1,230,508
2024-01-29	13.200	13.250	13.150	13.200	9.436	931,651
2024-01-26	13.200	13.250	13.150	13.200	9.436	680,872

← NewerPage 11 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.