Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.250	13.250	13.150	13.150	9.400	504,157
2024-01-24	13.250	13.300	13.200	13.200	9.436	726,350
2024-01-23	13.200	13.350	13.200	13.200	9.436	912,161
2024-01-22	13.100	13.200	13.100	13.150	9.400	595,113
2024-01-19	12.950	13.050	12.900	13.050	9.329	836,797
2024-01-18	12.900	13.000	12.800	12.900	9.222	1,117,462
2024-01-17	13.100	13.100	12.800	12.850	9.186	2,729,986
2024-01-16	13.350	13.400	13.000	13.100	9.365	2,589,654
2024-01-15	13.450	13.450	13.350	13.350	9.544	946,861
2024-01-12	13.500	13.500	13.400	13.450	9.615	757,535
2024-01-11	13.450	13.500	13.400	13.500	9.651	849,791
2024-01-10	13.500	13.500	13.350	13.400	9.579	1,479,988
2024-01-09	13.700	13.700	13.400	13.450	9.615	2,622,138
2024-01-08	13.750	13.800	13.650	13.650	9.758	1,004,416
2024-01-05	13.700	13.800	13.650	13.650	9.758	784,822
2024-01-04	13.700	13.700	13.600	13.650	9.758	905,664
2024-01-03	13.700	13.700	13.650	13.650	9.758	932,951
2024-01-02	13.950	13.950	13.700	13.750	9.829	1,568,345
2023-12-29	13.700	13.950	13.700	13.900	9.937	4,814,184
2023-12-28	13.550	13.650	13.500	13.650	9.758	1,772,347
2023-12-27	13.450	13.600	13.450	13.500	9.651	1,612,524
2023-12-26	13.350	13.450	13.300	13.400	9.579	1,048,595
2023-12-25	13.350	13.450	13.300	13.350	9.544	934,250
2023-12-22	13.400	13.450	13.300	13.300	9.508	1,043,398
2023-12-21	13.300	13.450	13.300	13.350	9.544	1,443,605
2023-12-20	13.500	13.550	13.450	13.500	9.651	847,192
2023-12-19	13.650	13.650	13.350	13.450	9.615	2,241,421
2023-12-18	13.850	13.850	13.700	13.700	9.794	3,071,722
2023-12-15	13.350	13.950	13.350	13.750	9.829	7,457,113
2023-12-14	13.300	13.400	13.250	13.300	9.508	2,483,105
2023-12-13	13.200	13.200	13.100	13.150	9.400	1,191,526
2023-12-12	13.300	13.300	13.100	13.150	9.400	1,116,163
2023-12-11	13.350	13.350	13.150	13.250	9.472	1,721,671
2023-12-08	13.350	13.400	13.150	13.150	9.400	4,812,885
2023-12-07	13.300	13.350	13.150	13.250	9.472	3,296,514
2023-12-06	13.250	13.400	13.200	13.300	9.508	2,363,563
2023-12-05	13.300	13.350	13.100	13.150	9.400	1,504,676
2023-12-04	13.300	13.400	13.200	13.350	9.544	3,569,383
2023-12-01	13.100	13.200	13.050	13.200	9.436	1,821,723
2023-11-30	13.050	13.150	13.000	13.100	9.365	1,739,863
2023-11-29	12.950	13.050	12.850	13.000	9.293	2,294,696
2023-11-28	12.700	12.900	12.700	12.900	9.222	1,074,583
2023-11-27	12.850	12.900	12.700	12.700	9.079	1,043,398
2023-11-24	12.950	12.950	12.800	12.800	9.150	558,731
2023-11-23	13.050	13.050	12.800	12.850	9.186	1,793,137
2023-11-22	13.050	13.050	12.900	12.950	9.258	1,765,850
2023-11-21	12.800	13.100	12.800	13.050	9.329	3,136,691
2023-11-20	12.850	12.850	12.750	12.800	9.150	790,020
2023-11-17	12.650	12.850	12.650	12.850	9.186	1,548,855
2023-11-16	12.600	12.650	12.550	12.650	9.043	961,537
2023-11-15	12.500	12.650	12.450	12.600	9.007	1,433,210
2023-11-14	12.350	12.450	12.350	12.350	8.829	1,350,050
2023-11-13	12.350	12.450	12.150	12.350	8.829	3,660,339
2023-11-10	12.950	12.950	12.200	12.350	8.829	11,615,113
2023-11-09	13.300	13.350	13.200	13.300	9.508	461,278
2023-11-08	13.300	13.350	13.250	13.300	9.508	754,936
2023-11-07	13.350	13.350	13.300	13.300	9.508	526,246
2023-11-06	13.350	13.400	13.250	13.350	9.544	1,454,000
2023-11-03	13.200	13.400	13.200	13.300	9.508	914,760
2023-11-02	13.050	13.200	13.050	13.200	9.436	680,872

← NewerPage 12 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.