Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.050	24.500	24.050	24.450	21.578	4,270,127
2026-07-20	24.350	24.350	23.400	23.900	21.093	5,597,066
2026-07-17	24.900	25.100	23.900	24.000	21.181	9,525,016
2026-07-16	25.550	25.800	25.250	25.450	22.461	3,309,097
2026-07-15	25.700	25.950	25.550	25.750	22.726	3,476,989
2026-07-14	25.600	26.050	24.500	25.300	22.329	10,224,538
2026-07-13	26.550	26.800	25.800	26.000	22.946	7,441,142
2026-07-10	26.500	26.500	26.500	26.500	23.388	0
2026-07-09	27.000	27.050	26.400	26.500	23.388	7,504,538
2026-07-08	27.600	27.750	26.700	27.000	23.829	17,440,205
2026-07-07	29.350	29.550	28.300	28.450	25.109	8,309,626
2026-07-06	29.350	29.900	29.150	29.350	25.903	6,574,043
2026-07-03	27.750	29.100	27.750	29.050	25.638	7,380,715
2026-07-02	27.800	28.100	27.750	28.000	24.711	3,438,298
2026-07-01	29.200	29.400	28.050	28.100	24.800	11,008,271
2026-06-30	28.000	28.500	27.800	28.450	25.109	4,715,038
2026-06-29	27.400	27.950	27.300	27.500	24.270	4,285,140
2026-06-26	28.250	28.300	27.300	27.400	24.182	9,697,466
2026-06-25	28.750	28.900	28.250	28.350	25.020	8,529,094
2026-06-24	28.750	28.850	28.150	28.450	25.109	9,625,780
2026-06-23	30.000	30.700	29.100	29.150	25.726	12,342,918
2026-06-22	29.200	29.800	28.900	29.750	26.256	10,479,169
2026-06-18	28.750	29.000	28.600	28.800	25.417	8,868,168
2026-06-17	28.500	29.300	28.450	28.750	25.373	8,586,339
2026-06-16	29.900	30.000	29.000	29.100	25.682	13,530,484
2026-06-15	29.600	30.000	29.250	29.400	25.947	13,775,249
2026-06-12	28.500	29.250	28.100	28.450	25.109	15,873,678
2026-06-11	27.000	27.550	26.300	27.100	23.917	14,547,220
2026-06-10	28.650	29.050	27.300	27.350	24.138	22,744,258
2026-06-09	30.300	30.900	29.200	29.300	25.859	51,992,313
2026-06-08	32.400	32.400	32.400	32.400	28.595	5,603,077
2026-06-05	35.500	36.100	34.000	36.000	31.772	28,332,963
2026-06-04	35.900	36.500	34.200	35.300	31.154	38,872,621
2026-06-03	33.300	35.750	32.750	35.750	31.551	44,171,691
2026-06-02	30.000	32.900	29.750	32.500	28.683	23,213,235
2026-06-01	29.800	30.900	28.900	30.200	26.653	29,535,196
2026-05-29	27.750	29.600	27.500	29.600	26.124	23,482,774
2026-05-28	27.850	27.850	26.250	26.950	23.785	37,617,049
2026-05-27	25.100	26.700	25.100	26.700	23.564	28,692,732
2026-05-26	23.800	24.450	23.250	24.300	21.446	12,353,815
2026-05-25	23.100	24.000	23.100	23.500	20.740	10,436,782
2026-05-22	22.750	22.950	22.400	22.900	20.210	6,007,159
2026-05-21	22.150	22.600	22.100	22.450	19.813	4,985,606
2026-05-20	21.950	22.100	21.600	21.800	19.240	4,143,562
2026-05-19	22.000	22.300	21.500	21.650	19.107	5,354,616
2026-05-18	21.750	21.900	21.400	21.800	19.240	6,800,137
2026-05-15	22.400	23.350	22.050	22.100	19.504	9,533,895
2026-05-14	23.900	24.150	22.200	22.300	19.681	17,390,383
2026-05-13	23.750	23.900	23.000	23.350	20.608	11,024,753
2026-05-12	25.400	25.700	23.800	24.000	21.181	18,187,831
2026-05-11	23.600	24.050	23.600	24.050	21.225	17,322,310
2026-05-08	22.200	22.250	21.200	21.900	19.328	9,751,800
2026-05-07	20.900	22.100	20.600	21.900	19.328	17,839,053
2026-05-06	20.200	20.600	19.850	20.400	18.004	10,318,380
2026-05-05	20.100	20.300	19.850	20.000	17.651	8,331,625
2026-05-04	19.700	20.400	19.550	20.100	17.739	10,660,835
2026-04-30	19.400	19.700	19.350	19.450	17.166	8,046,241
2026-04-29	19.350	19.400	19.050	19.350	17.077	5,161,745
2026-04-28	19.250	19.400	18.850	19.350	17.077	8,531,761
2026-04-27	19.200	19.600	18.700	19.000	16.768	16,864,871

← NewerPage 2 of 5 · 242 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.