Concord Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 13.050 | 13.500 | 13.050 | 13.400 | 8.259 | 3,714,913 |
| 2021-11-10 | 13.050 | 13.200 | 12.950 | 13.150 | 8.105 | 3,058,728 |
| 2021-11-09 | 13.300 | 13.300 | 12.850 | 13.000 | 8.013 | 6,513,766 |
| 2021-11-08 | 12.600 | 12.950 | 12.600 | 12.900 | 7.951 | 8,175,667 |
| 2021-11-05 | 12.200 | 12.200 | 11.950 | 12.200 | 7.520 | 3,093,811 |
| 2021-11-04 | 12.250 | 12.300 | 12.000 | 12.100 | 7.458 | 3,999,476 |
| 2021-11-03 | 12.000 | 12.250 | 11.950 | 12.200 | 7.520 | 2,428,531 |
| 2021-11-02 | 11.800 | 12.150 | 11.800 | 12.000 | 7.397 | 3,027,543 |
| 2021-11-01 | 11.800 | 11.900 | 11.750 | 11.750 | 7.242 | 1,244,801 |
| 2021-10-29 | 11.750 | 11.800 | 11.700 | 11.800 | 7.273 | 1,620,320 |
| 2021-10-28 | 11.700 | 11.900 | 11.700 | 11.750 | 7.242 | 1,487,784 |
| 2021-10-27 | 11.600 | 11.800 | 11.600 | 11.750 | 7.242 | 1,417,618 |
| 2021-10-26 | 11.650 | 11.750 | 11.550 | 11.650 | 7.181 | 1,574,842 |
| 2021-10-25 | 11.650 | 11.650 | 11.500 | 11.600 | 7.150 | 951,142 |
| 2021-10-22 | 11.800 | 11.800 | 11.600 | 11.600 | 7.150 | 1,212,316 |
| 2021-10-21 | 11.500 | 11.800 | 11.500 | 11.750 | 7.242 | 4,209,975 |
← NewerPage 21 of 21 · 1,216 trading days
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.