Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	10.700	10.800	10.650	10.700	7.649	930,352
2023-05-09	10.950	10.950	10.700	10.700	7.649	3,191,265
2023-05-08	11.050	11.300	11.050	11.200	8.007	1,686,588
2023-05-05	11.100	11.150	10.950	11.000	7.864	1,422,815
2023-05-04	11.000	11.150	10.950	11.100	7.935	663,980
2023-05-03	11.000	11.050	10.950	11.050	7.899	356,028
2023-05-02	11.050	11.100	10.950	11.000	7.864	761,433
2023-04-28	10.900	11.050	10.900	11.000	7.864	662,681
2023-04-27	10.900	11.000	10.800	10.850	7.756	749,739
2023-04-26	10.850	10.950	10.800	10.850	7.756	791,319
2023-04-25	11.150	11.150	10.850	10.900	7.792	1,459,198
2023-04-24	11.000	11.200	11.000	11.150	7.971	423,596
2023-04-21	11.450	11.500	11.000	11.000	7.864	2,742,980
2023-04-20	11.500	11.500	11.350	11.350	8.114	1,077,181
2023-04-19	11.650	11.700	11.400	11.500	8.221	2,575,361
2023-04-18	11.500	11.950	11.450	11.600	8.293	8,062,621
2023-04-17	11.350	11.650	11.350	11.500	8.221	3,110,703
2023-04-14	11.200	11.400	11.150	11.400	8.149	1,829,520
2023-04-13	11.450	11.450	11.050	11.100	7.935	3,345,890
2023-04-12	11.700	11.750	11.500	11.550	8.257	2,341,473
2023-04-11	11.500	11.700	11.500	11.700	8.364	3,132,793
2023-04-10	11.650	11.650	11.450	11.500	8.221	1,986,744
2023-04-07	11.400	11.500	11.400	11.500	8.221	2,225,829
2023-04-06	11.150	11.350	11.150	11.350	8.114	2,518,188
2023-03-31	11.050	11.200	11.000	11.100	7.935	2,388,251
2023-03-30	10.850	11.000	10.800	11.000	7.864	2,053,012
2023-03-29	10.750	10.800	10.750	10.800	7.721	597,712
2023-03-28	10.800	10.800	10.750	10.750	7.685	936,849
2023-03-27	10.750	10.750	10.700	10.750	7.685	515,851
2023-03-24	10.700	10.800	10.650	10.800	7.721	739,344
2023-03-23	10.850	10.850	10.600	10.700	7.649	1,768,449
2023-03-22	10.850	10.950	10.750	10.800	7.721	1,029,105
2023-03-21	10.550	10.800	10.550	10.750	7.685	1,082,379
2023-03-20	10.450	10.500	10.400	10.500	7.506	762,733
2023-03-17	10.400	10.450	10.250	10.350	7.399	931,651
2023-03-16	10.500	10.500	10.200	10.250	7.327	2,594,851
2023-03-15	10.800	10.800	10.500	10.600	7.578	2,527,284
2023-03-14	10.850	10.950	10.750	10.750	7.685	1,673,595
2023-03-13	11.100	11.150	10.800	11.000	7.864	1,891,890
2023-03-10	11.300	11.300	11.100	11.200	8.007	2,207,638
2023-03-09	11.550	11.700	11.450	11.450	8.185	3,830,557
2023-03-08	11.350	11.650	11.200	11.450	8.185	7,931,385
2023-03-07	10.850	11.100	10.850	11.050	7.899	3,083,416
2023-03-06	10.850	10.850	10.750	10.800	7.721	1,001,818
2023-03-03	10.800	10.850	10.750	10.750	7.685	650,986
2023-03-02	10.900	10.900	10.750	10.800	7.721	396,309
2023-03-01	10.900	10.900	10.800	10.800	7.721	627,598
2023-02-24	10.900	11.000	10.750	10.800	7.721	1,590,435
2023-02-23	10.700	10.900	10.700	10.900	7.792	1,395,528
2023-02-22	10.500	10.700	10.500	10.650	7.613	1,103,169
2023-02-21	10.550	10.650	10.550	10.600	7.578	970,633
2023-02-20	10.500	10.600	10.450	10.550	7.542	883,575
2023-02-17	10.300	10.450	10.250	10.400	7.435	591,215
2023-02-16	10.400	10.500	10.350	10.400	7.435	790,020
2023-02-15	10.500	10.550	10.400	10.400	7.435	836,797
2023-02-14	10.450	10.600	10.400	10.600	7.578	1,619,021
2023-02-13	10.400	10.400	10.300	10.400	7.435	826,402
2023-02-10	10.300	10.600	10.250	10.300	7.363	2,520,787
2023-02-09	10.200	10.200	10.100	10.200	7.292	305,353
2023-02-08	10.200	10.200	10.100	10.200	7.292	1,047,296

← NewerPage 15 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.