Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.000	10.100	9.800	10.050	7.184	1,090,175
2022-08-05	9.830	10.100	9.830	10.100	7.220	1,122,660
2022-08-04	9.900	9.920	9.790	9.830	7.027	725,051
2022-08-03	9.940	9.950	9.830	9.890	7.070	502,858
2022-08-02	9.930	9.930	9.840	9.930	7.099	706,860
2022-08-01	9.750	9.980	9.730	9.970	7.127	888,772
2022-07-29	9.690	9.750	9.680	9.750	6.970	715,955
2022-07-28	9.640	9.670	9.640	9.640	6.891	704,261
2022-07-27	9.610	9.650	9.570	9.640	6.891	678,273
2022-07-26	9.560	9.610	9.550	9.600	6.863	657,483
2022-07-25	9.520	9.570	9.500	9.550	6.827	596,413
2022-07-22	9.440	9.550	9.440	9.550	6.827	901,766
2022-07-21	9.500	9.520	9.420	9.500	6.791	757,535
2022-07-20	9.410	9.550	9.410	9.420	6.734	1,934,769
2022-07-19	9.270	9.340	9.250	9.320	6.663	1,292,878
2022-07-18	9.220	9.230	9.130	9.210	6.584	873,180
2022-07-15	9.120	9.160	9.110	9.120	6.520	1,274,686
2022-07-14	9.170	9.220	9.020	9.200	6.577	2,089,395
2022-07-13	9.240	9.320	9.190	9.260	6.620	1,811,328
2022-07-12	9.390	9.400	9.150	9.160	6.548	8,348,484
2022-07-11	11.400	11.450	11.150	11.250	6.934	7,403,838
2022-07-08	11.700	11.700	11.450	11.450	7.058	6,133,050
2022-07-07	11.750	11.800	11.550	11.750	7.242	2,081,598
2022-07-06	11.950	11.950	11.600	11.650	7.181	1,828,220
2022-07-05	12.000	12.000	11.650	11.900	7.335	2,188,147
2022-07-04	11.750	11.950	11.650	11.700	7.212	2,531,182
2022-07-01	12.300	12.300	11.900	11.950	7.366	4,037,158
2022-06-30	12.700	12.700	12.300	12.400	7.643	2,281,702
2022-06-29	12.750	12.750	12.600	12.650	7.797	1,249,998
2022-06-28	12.950	13.050	12.750	12.800	7.890	906,963
2022-06-27	12.900	12.950	12.850	12.950	7.982	958,938
2022-06-24	12.600	12.700	12.500	12.700	7.828	1,221,412
2022-06-23	12.400	12.600	12.350	12.450	7.674	1,412,420
2022-06-22	12.750	12.750	12.400	12.500	7.705	1,695,684
2022-06-21	12.550	12.800	12.500	12.700	7.828	1,685,289
2022-06-20	12.900	12.900	12.350	12.450	7.674	3,067,824
2022-06-17	12.800	13.000	12.750	12.950	7.982	1,646,308
2022-06-16	13.200	13.300	13.000	13.050	8.044	1,217,514
2022-06-15	13.050	13.300	13.050	13.150	8.105	1,004,416
2022-06-14	13.050	13.200	12.900	13.050	8.044	1,726,869
2022-06-13	13.100	13.150	13.050	13.100	8.075	1,071,984
2022-06-10	13.400	13.400	13.250	13.300	8.198	650,986
2022-06-09	13.550	13.550	13.400	13.400	8.259	880,976
2022-06-08	13.450	13.550	13.300	13.500	8.321	2,199,841
2022-06-07	13.250	13.500	13.250	13.400	8.259	895,269
2022-06-06	13.200	13.350	13.000	13.350	8.229	775,726
2022-06-02	13.300	13.300	13.150	13.200	8.136	406,704
2022-06-01	13.200	13.300	13.150	13.250	8.167	841,995
2022-05-31	13.100	13.200	13.050	13.150	8.105	1,016,111
2022-05-30	12.950	13.150	12.950	13.100	8.075	1,181,131
2022-05-27	12.850	13.000	12.850	12.900	7.951	1,070,685
2022-05-26	12.850	12.850	12.750	12.850	7.920	648,388
2022-05-25	12.750	12.900	12.700	12.800	7.890	569,126
2022-05-24	12.950	12.950	12.750	12.800	7.890	947,244
2022-05-23	12.900	12.950	12.750	12.900	7.951	728,949
2022-05-20	12.900	12.950	12.850	12.850	7.920	709,458
2022-05-19	12.750	12.850	12.650	12.850	7.920	975,830
2022-05-18	12.800	13.100	12.800	13.050	8.044	1,661,900
2022-05-17	12.600	12.800	12.600	12.750	7.859	790,020
2022-05-16	12.650	12.750	12.450	12.600	7.766	1,598,231

← NewerPage 18 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.