Concord Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	11.600	11.650	11.500	11.500	7.088	986,225
2021-10-19	11.600	11.650	11.550	11.550	7.119	1,648,906
2021-10-18	11.350	11.700	11.350	11.550	7.119	4,206,076
2021-10-15	11.300	11.400	11.250	11.300	6.965	1,583,938
2021-10-14	11.250	11.300	11.150	11.200	6.903	1,075,882

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.