Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	13.700	13.700	13.350	13.550	8.352	6,894,483
2022-02-11	14.100	14.150	14.000	14.100	8.691	1,617,721
2022-02-10	14.300	14.300	14.150	14.250	8.783	945,945
2022-02-09	14.350	14.400	14.200	14.300	8.814	1,821,723
2022-02-08	14.250	14.400	14.200	14.250	8.783	1,868,501
2022-02-07	13.850	14.200	13.850	14.200	8.753	2,102,388
2022-01-26	13.750	13.950	13.750	13.750	8.475	2,245,320
2022-01-25	14.000	14.000	13.500	13.700	8.444	5,192,302
2022-01-24	14.150	14.150	13.800	14.100	8.691	2,264,810
2022-01-21	14.300	14.450	14.150	14.250	8.783	2,571,463
2022-01-20	14.200	14.500	14.150	14.450	8.907	2,141,370
2022-01-19	14.300	14.350	14.150	14.150	8.722	2,242,721
2022-01-18	14.300	14.450	14.300	14.350	8.845	1,090,175
2022-01-17	14.400	14.450	14.200	14.300	8.814	3,348,489
2022-01-14	14.600	14.650	14.350	14.400	8.876	2,629,935
2022-01-13	14.400	14.700	14.400	14.600	8.999	2,614,342
2022-01-12	14.500	14.600	14.350	14.400	8.876	3,215,953
2022-01-11	14.500	14.600	14.400	14.450	8.907	3,091,213
2022-01-10	14.650	14.650	14.450	14.500	8.937	3,727,906
2022-01-07	14.900	14.950	14.650	14.700	9.061	3,101,608
2022-01-06	14.650	14.900	14.600	14.850	9.153	7,303,786
2022-01-05	14.850	14.850	14.550	14.700	9.061	8,347,185
2022-01-04	15.250	15.250	14.600	14.900	9.184	11,508,564
2022-01-03	15.050	15.350	15.050	15.200	9.369	5,580,815
2021-12-30	15.050	15.050	14.850	15.000	9.246	3,639,549
2021-12-29	14.800	15.050	14.700	15.000	9.246	5,522,343
2021-12-28	14.800	14.950	14.600	14.800	9.122	4,950,618
2021-12-27	14.050	14.850	14.050	14.800	9.122	9,363,296
2021-12-24	14.100	14.150	14.000	14.050	8.660	1,229,208
2021-12-23	14.150	14.150	14.000	14.100	8.691	1,724,270
2021-12-22	14.300	14.300	14.000	14.050	8.660	2,046,515
2021-12-21	14.000	14.150	13.950	14.150	8.722	1,841,214
2021-12-20	14.050	14.100	13.950	14.000	8.629	1,143,450
2021-12-17	14.050	14.100	13.950	14.050	8.660	1,660,601
2021-12-16	14.100	14.150	14.000	14.100	8.691	1,165,539
2021-12-15	14.100	14.150	14.000	14.050	8.660	1,670,996
2021-12-14	14.200	14.250	14.050	14.100	8.691	1,707,378
2021-12-13	14.050	14.400	14.000	14.300	8.814	4,108,623
2021-12-10	14.150	14.200	13.900	14.050	8.660	5,726,345
2021-12-09	14.250	14.300	14.000	14.200	8.753	11,437,098
2021-12-08	14.200	14.350	14.100	14.250	8.783	10,717,245
2021-12-07	13.750	13.850	13.550	13.850	8.537	2,110,185
2021-12-06	13.300	13.700	13.100	13.700	8.444	4,112,521
2021-12-03	13.400	13.650	13.100	13.300	8.198	16,682,675
2021-12-02	14.050	14.150	13.850	14.050	8.660	1,993,241
2021-12-01	13.900	14.200	13.900	14.100	8.691	2,073,802
2021-11-30	13.800	14.150	13.800	14.100	8.691	2,375,257
2021-11-29	13.550	13.800	13.450	13.700	8.444	2,893,708
2021-11-26	14.200	14.200	13.800	13.900	8.568	3,054,830
2021-11-25	14.200	14.300	14.100	14.200	8.753	1,439,707
2021-11-24	14.000	14.250	13.950	14.200	8.753	2,366,161
2021-11-23	14.100	14.150	13.950	14.000	8.629	1,598,231
2021-11-22	13.950	14.150	13.900	14.150	8.722	2,866,421
2021-11-19	14.250	14.300	13.900	14.050	8.660	4,258,051
2021-11-18	13.950	14.300	13.900	14.250	8.783	4,816,783
2021-11-17	13.600	14.000	13.500	13.950	8.598	4,819,381
2021-11-16	13.500	13.700	13.400	13.600	8.383	4,059,247
2021-11-15	13.900	14.000	13.400	13.500	8.321	8,306,904
2021-11-12	13.450	13.800	13.350	13.800	8.506	4,741,419
2021-11-11	13.050	13.500	13.050	13.400	8.259	3,714,913

← NewerPage 20 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.