Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.000	13.050	12.950	13.000	9.293	497,660
2023-10-31	13.100	13.100	12.950	12.950	9.258	1,114,863
2023-10-30	13.100	13.100	13.000	13.050	9.329	973,231
2023-10-27	13.050	13.250	13.050	13.050	9.329	627,598
2023-10-26	13.300	13.300	13.000	13.050	9.329	2,216,733
2023-10-25	13.100	13.450	13.100	13.400	9.579	1,846,411
2023-10-24	13.000	13.150	13.000	13.100	9.365	591,215
2023-10-23	13.050	13.150	13.000	13.100	9.365	806,911
2023-10-20	13.100	13.100	13.000	13.100	9.365	1,677,493
2023-10-19	13.000	13.150	13.000	13.100	9.365	740,643
2023-10-18	13.150	13.150	13.050	13.100	9.365	1,348,751
2023-10-17	13.250	13.300	13.100	13.100	9.365	1,101,870
2023-10-16	13.250	13.300	13.150	13.200	9.436	593,814
2023-10-13	13.350	13.350	13.250	13.300	9.508	574,323
2023-10-12	13.150	13.350	13.100	13.350	9.544	1,355,248
2023-10-11	13.400	13.400	13.100	13.100	9.365	1,407,223
2023-10-06	13.300	13.400	13.200	13.300	9.508	788,720
2023-10-05	13.150	13.350	13.150	13.300	9.508	753,637
2023-10-04	13.300	13.300	13.100	13.150	9.400	3,052,231
2023-10-03	13.450	13.450	13.300	13.350	9.544	2,216,733
2023-10-02	13.500	13.550	13.400	13.500	9.651	1,017,410
2023-09-28	13.300	13.450	13.300	13.400	9.579	1,357,846
2023-09-27	13.300	13.400	13.300	13.350	9.544	812,109
2023-09-26	13.500	13.550	13.300	13.350	9.544	3,086,015
2023-09-25	13.450	13.550	13.450	13.550	9.686	430,093
2023-09-22	13.450	13.450	13.300	13.450	9.615	1,356,547
2023-09-21	13.750	13.750	13.550	13.550	9.686	1,715,175
2023-09-20	13.850	13.900	13.750	13.750	9.829	1,790,538
2023-09-19	13.850	13.950	13.850	13.850	9.901	1,073,283
2023-09-18	13.850	13.900	13.800	13.850	9.901	819,905
2023-09-15	13.950	13.950	13.800	13.900	9.937	945,945
2023-09-14	13.700	13.950	13.700	13.900	9.937	1,698,283
2023-09-13	13.600	13.700	13.550	13.650	9.758	1,552,753
2023-09-12	13.450	13.600	13.400	13.550	9.686	1,051,194
2023-09-11	13.800	13.800	13.400	13.400	9.579	5,895,264
2023-09-08	13.850	13.850	13.650	13.700	9.794	4,664,756
2023-09-07	13.850	13.950	13.800	13.850	9.901	1,412,420
2023-09-06	14.150	14.150	13.800	13.800	9.865	5,637,988
2023-09-05	14.200	14.200	14.050	14.150	10.115	1,554,052
2023-09-04	14.300	14.300	14.150	14.250	10.187	1,864,603
2023-09-01	14.200	14.250	14.100	14.250	10.187	1,517,670
2023-08-31	14.100	14.200	14.100	14.200	10.151	1,703,480
2023-08-30	13.950	14.150	13.950	14.100	10.080	2,794,955
2023-08-29	13.850	13.900	13.750	13.900	9.937	901,766
2023-08-28	13.900	13.900	13.700	13.850	9.901	2,692,305
2023-08-25	13.850	13.950	13.750	13.850	9.901	1,865,902
2023-08-24	13.900	14.050	13.850	13.900	9.937	3,156,181
2023-08-23	13.650	13.750	13.600	13.750	9.829	1,843,813
2023-08-22	13.850	13.850	13.550	13.700	9.794	2,958,676
2023-08-21	13.850	13.900	13.750	13.750	9.829	1,719,073
2023-08-18	13.850	14.000	13.600	13.800	9.865	4,599,787
2023-08-17	13.900	14.000	13.600	14.000	10.008	2,785,860
2023-08-16	13.950	13.950	13.700	13.850	9.901	2,891,109
2023-08-15	13.950	14.200	13.950	14.050	10.044	2,787,159
2023-08-14	14.300	14.300	13.800	13.950	9.972	6,819,120
2023-08-11	14.550	14.600	14.200	14.300	10.223	5,235,181
2023-08-10	14.600	14.800	14.350	14.400	10.294	8,238,037
2023-08-09	14.750	14.750	14.350	14.550	10.401	6,136,948
2023-08-08	14.900	15.050	14.750	14.800	10.580	3,373,177
2023-08-07	15.050	15.050	14.450	14.900	10.652	12,011,422

← NewerPage 13 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.