Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.150	10.200	10.100	10.150	7.256	363,825
2023-02-06	10.150	10.150	9.950	10.100	7.220	990,123
2023-02-03	10.200	10.200	10.050	10.150	7.256	684,770
2023-02-02	9.990	10.150	9.980	10.100	7.220	1,199,323
2023-02-01	9.850	9.950	9.850	9.930	7.099	548,336
2023-01-31	9.660	9.850	9.660	9.820	7.020	397,608
2023-01-30	9.760	9.870	9.730	9.760	6.977	493,762
2023-01-17	9.680	9.690	9.650	9.690	6.927	356,028
2023-01-16	9.700	9.700	9.660	9.680	6.920	228,690
2023-01-13	9.780	9.780	9.650	9.700	6.934	262,473
2023-01-12	9.780	9.780	9.700	9.730	6.956	213,097
2023-01-11	9.750	9.750	9.650	9.700	6.934	405,405
2023-01-10	9.760	9.790	9.730	9.760	6.977	292,359
2023-01-09	9.690	9.730	9.660	9.720	6.949	470,373
2023-01-06	9.630	9.650	9.610	9.640	6.891	178,014
2023-01-05	9.640	9.710	9.630	9.640	6.891	223,492
2023-01-04	9.630	9.660	9.630	9.640	6.891	144,230
2023-01-03	9.670	9.670	9.600	9.630	6.884	204,001
2022-12-30	9.720	9.730	9.680	9.680	6.920	187,110
2022-12-29	9.720	9.720	9.520	9.680	6.920	593,814
2022-12-28	9.850	9.850	9.730	9.730	6.956	336,538
2022-12-27	9.850	9.860	9.810	9.830	7.027	396,309
2022-12-26	9.850	9.870	9.830	9.830	7.027	192,307
2022-12-23	9.940	9.940	9.850	9.860	7.049	427,494
2022-12-22	9.920	10.100	9.860	9.940	7.106	923,855
2022-12-21	9.900	9.940	9.850	9.900	7.077	187,110
2022-12-20	9.970	10.000	9.820	9.850	7.042	475,571
2022-12-19	9.920	10.000	9.920	9.970	7.127	184,511
2022-12-16	9.960	9.990	9.900	9.980	7.134	304,053
2022-12-15	10.050	10.100	9.960	10.000	7.149	721,153
2022-12-14	10.100	10.100	10.000	10.050	7.184	266,371
2022-12-13	10.150	10.150	10.050	10.050	7.184	365,124
2022-12-12	10.100	10.100	10.000	10.100	7.220	523,648
2022-12-09	10.200	10.250	10.150	10.250	7.327	558,731
2022-12-08	10.250	10.250	10.100	10.200	7.292	409,303
2022-12-07	10.300	10.400	10.150	10.300	7.363	609,406
2022-12-06	10.450	10.450	10.300	10.350	7.399	532,743
2022-12-05	10.400	10.450	10.350	10.450	7.470	986,225
2022-12-02	10.300	10.350	10.250	10.350	7.399	786,121
2022-12-01	10.300	10.400	10.200	10.300	7.363	1,224,011
2022-11-30	10.000	10.100	9.990	10.100	7.220	1,108,366
2022-11-29	9.980	10.050	9.940	10.000	7.149	587,317
2022-11-28	9.970	10.000	9.970	9.980	7.134	376,818
2022-11-25	9.980	10.000	9.960	9.970	7.127	333,939
2022-11-24	9.930	9.990	9.930	9.980	7.134	488,565
2022-11-23	9.890	9.970	9.890	9.970	7.127	563,928
2022-11-22	9.850	9.900	9.850	9.900	7.077	287,161
2022-11-21	9.970	9.970	9.870	9.890	7.070	255,976
2022-11-18	9.970	9.980	9.900	9.920	7.091	246,881
2022-11-17	9.910	9.930	9.850	9.920	7.091	337,837
2022-11-16	10.000	10.000	9.900	9.910	7.084	506,756
2022-11-15	9.950	9.990	9.930	9.950	7.113	717,255
2022-11-14	10.050	10.050	9.880	9.940	7.106	634,095
2022-11-11	10.250	10.250	9.900	9.920	7.091	849,791
2022-11-10	9.800	9.850	9.690	9.820	7.020	405,405
2022-11-09	9.800	9.900	9.760	9.890	7.070	765,331
2022-11-08	9.670	9.750	9.670	9.700	6.934	628,897
2022-11-07	9.460	9.690	9.460	9.670	6.913	561,330
2022-11-04	9.400	9.460	9.380	9.440	6.748	220,893
2022-11-03	9.420	9.450	9.400	9.430	6.741	152,026

← NewerPage 16 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.