Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.050	15.050	14.450	14.900	10.652	12,011,422
2023-08-04	15.200	15.450	15.050	15.300	10.938	3,175,672
2023-08-02	15.650	15.700	15.050	15.150	10.830	11,162,930
2023-08-01	15.850	15.950	15.500	15.600	11.152	6,051,189
2023-07-31	16.100	16.200	15.600	15.800	11.295	11,569,635
2023-07-28	16.150	16.200	15.900	16.050	11.474	8,189,960
2023-07-27	16.200	16.300	15.850	16.200	11.581	11,751,547
2023-07-26	15.750	16.400	15.600	16.100	11.509	22,558,449
2023-07-25	15.600	15.800	15.500	15.700	11.223	11,032,993
2023-07-24	15.600	15.750	15.400	15.500	11.080	6,264,286
2023-07-21	15.400	15.700	15.300	15.550	11.116	6,880,190
2023-07-20	15.200	15.600	15.150	15.500	11.080	9,428,265
2023-07-19	15.250	15.400	15.100	15.150	10.830	7,146,562
2023-07-18	15.450	15.450	15.000	15.100	10.795	7,306,385
2023-07-17	15.200	15.450	15.150	15.350	10.973	7,337,570
2023-07-14	14.650	15.200	14.600	15.100	10.795	7,461,011
2023-07-13	15.100	15.100	14.550	14.600	10.437	8,373,172
2023-07-12	15.100	15.150	14.950	15.000	10.723	4,828,477
2023-07-11	14.800	15.200	14.800	15.050	10.759	9,265,843
2023-07-10	15.650	15.750	14.650	14.750	10.544	30,297,526
2023-07-07	14.750	15.400	14.750	15.250	10.902	19,096,914
2023-07-06	14.850	15.000	14.700	14.800	10.580	14,251,545
2023-07-05	14.650	14.750	14.550	14.600	10.437	6,421,511
2023-07-04	14.450	14.750	14.350	14.600	10.437	6,776,240
2023-07-03	14.200	14.600	14.100	14.400	10.294	10,549,625
2023-06-30	13.600	14.150	13.550	14.050	10.044	5,970,628
2023-06-29	13.600	13.800	13.600	13.600	9.722	1,720,372
2023-06-28	13.500	13.650	13.400	13.500	9.651	3,060,028
2023-06-27	13.850	13.850	13.350	13.450	9.615	7,614,337
2023-06-26	14.000	14.050	13.850	13.900	9.937	2,548,074
2023-06-21	13.850	14.050	13.850	14.000	10.008	3,345,890
2023-06-20	13.900	14.050	13.850	13.850	9.901	3,588,873
2023-06-19	14.050	14.050	13.800	13.850	9.901	4,229,465
2023-06-16	14.500	14.500	14.000	14.050	10.044	12,937,876
2023-06-15	14.300	14.500	14.150	14.500	10.366	9,676,445
2023-06-14	13.850	14.250	13.850	14.250	10.187	9,068,338
2023-06-13	13.500	13.950	13.450	13.900	9.937	12,772,856
2023-06-12	13.450	13.500	13.350	13.400	9.579	5,417,094
2023-06-09	13.450	13.500	13.100	13.300	9.508	6,928,267
2023-06-08	13.500	13.550	13.300	13.350	9.544	15,979,713
2023-06-07	12.950	13.100	12.900	13.050	9.329	4,481,544
2023-06-06	12.950	13.150	12.750	12.950	9.258	5,557,426
2023-06-05	12.600	13.150	12.600	12.900	9.222	9,715,426
2023-06-02	12.500	12.700	12.450	12.550	8.972	5,932,946
2023-06-01	12.000	12.550	12.000	12.500	8.936	8,101,603
2023-05-31	11.950	12.050	11.850	12.000	8.578	4,410,078
2023-05-30	11.950	12.050	11.850	11.950	8.543	3,939,705
2023-05-29	11.650	12.000	11.650	11.850	8.471	7,507,788
2023-05-26	11.300	11.600	11.300	11.550	8.257	4,633,571
2023-05-25	11.250	11.300	11.150	11.250	8.042	719,853
2023-05-24	11.200	11.250	11.150	11.250	8.042	630,196
2023-05-23	11.300	11.300	11.150	11.250	8.042	752,338
2023-05-22	11.200	11.350	11.150	11.250	8.042	2,375,257
2023-05-19	11.050	11.200	11.050	11.100	7.935	2,302,492
2023-05-18	11.000	11.050	10.950	11.000	7.864	1,369,541
2023-05-17	10.800	10.900	10.750	10.900	7.792	853,689
2023-05-16	10.650	10.850	10.650	10.800	7.721	809,510
2023-05-15	10.600	10.650	10.500	10.650	7.613	864,084
2023-05-12	10.450	10.550	10.400	10.500	7.506	1,234,406
2023-05-11	10.800	10.800	10.500	10.550	7.542	1,550,154

← NewerPage 14 of 21 · 1,220 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.