Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.420	9.490	9.420	9.470	6.770	185,810
2022-11-01	9.350	9.470	9.350	9.420	6.734	578,221
2022-10-31	9.400	9.430	9.360	9.370	6.698	185,810
2022-10-28	9.380	9.380	9.320	9.330	6.670	178,014
2022-10-27	9.320	9.390	9.320	9.380	6.706	240,384
2022-10-26	9.320	9.370	9.310	9.320	6.663	319,646
2022-10-25	9.370	9.390	9.290	9.310	6.655	423,596
2022-10-24	9.410	9.480	9.370	9.370	6.698	206,600
2022-10-21	9.360	9.470	9.270	9.360	6.691	448,284
2022-10-20	9.490	9.490	9.250	9.360	6.691	701,662
2022-10-19	9.450	9.570	9.450	9.490	6.784	371,621
2022-10-18	9.450	9.460	9.340	9.450	6.756	865,383
2022-10-17	9.230	9.400	9.220	9.400	6.720	543,138
2022-10-14	9.260	9.440	9.260	9.420	6.734	743,242
2022-10-13	9.500	9.500	9.200	9.210	6.584	1,492,981
2022-10-12	9.500	9.550	9.400	9.500	6.791	813,408
2022-10-11	9.620	9.730	9.500	9.500	6.791	665,280
2022-10-07	9.750	9.860	9.750	9.790	6.999	401,506
2022-10-06	9.830	9.830	9.750	9.810	7.013	215,696
2022-10-05	9.730	9.880	9.730	9.790	6.999	319,646
2022-10-04	9.610	9.690	9.550	9.640	6.891	589,916
2022-10-03	9.590	9.600	9.510	9.540	6.820	457,380
2022-09-30	9.690	9.700	9.570	9.650	6.898	761,433
2022-09-29	9.640	9.810	9.640	9.740	6.963	692,566
2022-09-28	9.980	10.000	9.600	9.650	6.898	974,531
2022-09-27	9.940	9.940	9.830	9.930	7.099	864,084
2022-09-26	10.000	10.050	9.920	9.940	7.106	1,544,956
2022-09-23	10.100	10.250	10.100	10.100	7.220	619,801
2022-09-22	10.200	10.200	10.050	10.100	7.220	767,930
2022-09-21	10.250	10.300	10.150	10.200	7.292	418,398
2022-09-20	10.400	10.450	10.300	10.300	7.363	235,186
2022-09-19	10.450	10.450	10.300	10.400	7.435	404,105
2022-09-16	10.400	10.500	10.400	10.450	7.470	315,748
2022-09-15	10.450	10.600	10.400	10.550	7.542	472,972
2022-09-14	10.250	10.550	10.250	10.450	7.470	469,074
2022-09-13	10.450	10.650	10.450	10.600	7.578	854,988
2022-09-12	10.400	10.450	10.300	10.400	7.435	764,032
2022-09-08	10.300	10.350	10.150	10.250	7.327	804,313
2022-09-07	10.300	10.300	10.200	10.200	7.292	547,036
2022-09-06	10.400	10.500	10.300	10.350	7.399	705,560
2022-09-05	10.650	10.650	10.300	10.400	7.435	1,125,258
2022-09-02	10.800	10.900	10.650	10.650	7.613	913,460
2022-09-01	10.900	10.900	10.750	10.800	7.721	914,760
2022-08-31	10.850	10.950	10.800	10.900	7.792	280,665
2022-08-30	10.800	10.950	10.800	10.850	7.756	356,028
2022-08-29	10.700	10.850	10.650	10.800	7.721	566,527
2022-08-26	10.950	11.000	10.900	10.950	7.828	609,406
2022-08-25	11.000	11.000	10.850	10.850	7.756	586,018
2022-08-24	10.800	11.000	10.800	10.850	7.756	623,700
2022-08-23	10.950	10.950	10.800	10.800	7.721	663,980
2022-08-22	11.100	11.100	10.900	10.950	7.828	819,905
2022-08-19	10.950	11.100	10.950	11.050	7.899	827,701
2022-08-18	11.000	11.000	10.950	10.950	7.828	596,413
2022-08-17	10.950	11.100	10.950	11.050	7.899	1,552,753
2022-08-16	11.000	11.050	10.900	10.900	7.792	1,118,761
2022-08-15	10.600	11.000	10.550	10.900	7.792	1,689,187
2022-08-12	10.350	10.550	10.300	10.500	7.506	1,071,984
2022-08-11	10.100	10.350	10.100	10.250	7.327	1,282,483
2022-08-10	9.980	10.100	9.980	10.000	7.149	1,053,793
2022-08-09	10.000	10.100	9.920	10.000	7.149	814,708

← NewerPage 17 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.