Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	12.450	12.600	12.400	12.500	7.705	2,501,296
2022-05-12	12.850	12.950	12.450	12.450	7.674	3,952,698
2022-05-11	13.250	13.300	13.000	13.050	8.044	2,392,149
2022-05-10	13.100	13.250	12.900	13.250	8.167	1,850,310
2022-05-09	13.650	13.650	13.250	13.300	8.198	2,957,377
2022-05-06	13.600	13.700	13.550	13.700	8.444	1,876,297
2022-05-05	14.000	14.000	13.850	13.900	8.568	1,168,138
2022-05-04	13.800	13.850	13.700	13.850	8.537	914,760
2022-05-03	13.800	13.800	13.600	13.750	8.475	966,735
2022-04-29	13.900	13.900	13.750	13.800	8.506	1,331,859
2022-04-28	13.600	13.800	13.600	13.700	8.444	1,411,121
2022-04-27	13.700	13.700	13.450	13.550	8.352	3,944,902
2022-04-26	14.000	14.050	13.850	13.900	8.568	1,670,996
2022-04-25	14.100	14.150	13.850	13.900	8.568	3,341,992
2022-04-22	14.350	14.350	14.150	14.250	8.783	1,867,201
2022-04-21	14.450	14.450	14.300	14.350	8.845	1,537,160
2022-04-20	14.400	14.400	14.250	14.350	8.845	1,330,560
2022-04-19	14.350	14.400	14.250	14.300	8.814	1,335,757
2022-04-18	14.600	14.600	14.200	14.250	8.783	3,406,961
2022-04-15	14.400	14.550	14.300	14.500	8.937	3,313,406
2022-04-14	14.500	14.500	14.350	14.400	8.876	1,842,513
2022-04-13	14.450	14.550	14.300	14.450	8.907	2,662,419
2022-04-12	14.500	14.600	14.300	14.400	8.876	3,483,624
2022-04-11	14.900	14.900	14.350	14.500	8.937	6,706,074
2022-04-08	14.900	15.000	14.850	14.900	9.184	3,056,130
2022-04-07	15.100	15.100	14.700	14.750	9.092	7,202,435
2022-04-06	15.000	15.100	15.000	15.100	9.307	2,668,916
2022-04-01	15.050	15.050	14.900	15.050	9.276	4,951,918
2022-03-31	15.100	15.100	15.000	15.050	9.276	3,512,210
2022-03-30	15.100	15.100	15.000	15.050	9.276	5,361,221
2022-03-29	15.100	15.100	14.950	15.000	9.246	4,597,188
2022-03-28	14.900	15.050	14.800	15.000	9.246	8,465,428
2022-03-25	14.850	15.350	14.750	14.850	9.153	17,856,011
2022-03-24	14.450	14.600	14.350	14.550	8.968	2,372,658
2022-03-23	14.500	14.500	14.400	14.500	8.937	2,151,765
2022-03-22	14.350	14.400	14.300	14.400	8.876	1,420,216
2022-03-21	14.300	14.350	14.200	14.350	8.845	4,078,738
2022-03-18	14.000	14.150	13.950	14.150	8.722	10,511,943
2022-03-17	13.450	13.650	13.350	13.600	8.383	1,517,670
2022-03-16	13.450	13.500	13.150	13.300	8.198	1,369,541
2022-03-15	13.550	13.550	13.200	13.350	8.229	1,490,383
2022-03-14	13.700	13.700	13.550	13.600	8.383	813,408
2022-03-11	13.600	13.650	13.400	13.650	8.414	965,435
2022-03-10	13.400	13.700	13.400	13.650	8.414	3,095,111
2022-03-09	12.900	13.400	12.850	13.350	8.229	1,923,075
2022-03-08	12.800	13.050	12.600	12.750	7.859	3,561,586
2022-03-07	13.450	13.450	13.000	13.150	8.105	2,484,405
2022-03-04	13.600	13.650	13.450	13.550	8.352	1,542,358
2022-03-03	13.400	13.650	13.300	13.650	8.414	1,638,511
2022-03-02	13.350	13.350	13.200	13.300	8.198	892,670
2022-03-01	13.300	13.500	13.300	13.400	8.259	956,340
2022-02-25	13.300	13.400	13.200	13.300	8.198	931,651
2022-02-24	13.500	13.500	13.100	13.200	8.136	2,898,905
2022-02-23	13.500	13.600	13.450	13.600	8.383	758,835
2022-02-22	13.650	13.650	13.400	13.500	8.321	1,503,376
2022-02-21	13.600	13.700	13.550	13.700	8.444	1,220,113
2022-02-18	13.600	13.700	13.550	13.650	8.414	1,110,965
2022-02-17	13.700	13.800	13.600	13.650	8.414	1,266,890
2022-02-16	13.850	13.850	13.700	13.700	8.444	736,745
2022-02-15	13.650	13.750	13.500	13.650	8.414	1,852,908

← NewerPage 19 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.