Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.200	19.600	18.700	19.000	16.768	16,864,871
2026-04-24	18.400	19.000	18.350	18.900	16.680	18,379,951
2026-04-23	17.950	18.250	17.600	18.050	15.930	18,583,567
2026-04-22	17.850	18.100	17.750	17.750	15.665	9,845,182
2026-04-21	17.900	18.050	17.550	17.900	15.798	5,837,699
2026-04-20	17.250	17.850	17.200	17.750	15.665	9,676,558
2026-04-17	17.100	17.300	16.900	17.200	15.180	4,460,234
2026-04-16	17.200	17.250	17.000	17.100	15.092	2,780,201
2026-04-15	17.050	17.150	16.900	17.100	15.092	4,451,323
2026-04-14	17.050	17.050	16.850	16.900	14.915	2,665,473
2026-04-13	16.750	16.900	16.650	16.650	14.694	3,927,368
2026-04-10	16.650	17.050	16.550	16.950	14.959	6,476,424
2026-04-09	17.000	17.050	16.550	16.700	14.739	3,862,238
2026-04-08	16.800	17.200	16.750	17.100	15.092	5,888,025
2026-04-07	16.750	16.750	16.550	16.650	14.694	1,968,689
2026-04-02	16.950	17.000	16.400	16.450	14.518	4,033,560
2026-04-01	16.700	16.950	16.600	16.850	14.871	4,043,197
2026-03-31	16.500	16.650	16.300	16.350	14.430	4,555,845
2026-03-30	16.900	17.000	16.550	16.600	14.650	5,822,632
2026-03-27	16.900	17.150	16.900	17.150	15.136	2,928,211
2026-03-26	17.350	17.450	17.150	17.200	15.180	3,202,554
2026-03-25	17.350	17.550	17.250	17.400	15.356	3,611,617
2026-03-24	17.300	17.300	16.800	17.150	15.136	4,125,943
2026-03-23	17.100	17.250	16.900	17.050	15.048	7,574,148
2026-03-20	17.600	17.850	17.500	17.650	15.577	5,101,083
2026-03-19	17.950	18.100	17.450	17.600	15.533	10,022,275
2026-03-18	17.950	18.200	17.850	18.150	16.018	13,555,329
2026-03-17	17.300	17.900	17.200	17.750	15.665	14,231,310
2026-03-16	17.350	17.500	16.900	17.200	15.180	9,363,317
2026-03-13	17.150	17.400	17.100	17.250	15.224	5,090,648
2026-03-12	17.550	17.600	17.200	17.400	15.356	5,830,647
2026-03-11	17.050	17.750	16.950	17.550	15.489	14,764,558
2026-03-10	17.000	17.250	16.700	16.750	14.783	13,663,033
2026-03-09	15.900	16.150	15.450	16.150	14.253	9,553,885
2026-03-06	16.700	16.700	16.450	16.700	14.739	6,896,049
2026-03-05	16.500	16.950	16.450	16.800	14.827	10,211,443
2026-03-04	16.700	16.900	16.050	16.050	14.165	16,170,383
2026-03-03	17.350	17.450	16.850	17.050	15.048	14,483,351
2026-03-02	17.500	17.750	17.200	17.300	15.268	17,345,835
2026-02-26	17.650	18.200	17.600	18.050	15.930	16,795,514
2026-02-25	17.150	17.600	16.850	17.550	15.489	17,350,386
2026-02-24	16.400	17.100	16.150	16.950	14.959	16,115,529
2026-02-23	16.600	17.000	16.300	16.350	14.430	15,149,829
2026-02-11	16.300	16.600	16.100	16.400	14.474	8,987,951
2026-02-10	16.550	16.650	16.300	16.300	14.386	5,206,834
2026-02-09	16.600	16.750	16.300	16.450	14.518	12,542,459
2026-02-06	16.150	16.150	15.500	15.750	13.900	8,283,261
2026-02-05	16.850	17.000	16.000	16.150	14.253	8,863,439
2026-02-04	16.300	16.500	16.250	16.450	14.518	4,577,311
2026-02-03	16.400	16.850	16.150	16.400	14.474	8,406,478
2026-02-02	16.500	16.500	15.900	15.950	14.077	10,134,995
2026-01-30	16.900	17.350	16.500	16.700	14.739	13,782,121
2026-01-29	16.450	17.950	16.200	16.750	14.783	43,428,729
2026-01-28	15.900	16.750	15.750	16.350	14.430	13,080,382
2026-01-27	16.200	16.250	15.800	15.850	13.988	7,322,447
2026-01-26	16.150	16.450	16.100	16.150	14.253	9,299,061
2026-01-23	16.450	16.700	16.100	16.300	14.386	8,428,403
2026-01-22	15.800	16.500	15.800	16.350	14.430	12,868,796
2026-01-21	15.800	16.000	15.550	15.650	13.812	6,354,229
2026-01-20	15.900	16.100	15.700	15.850	13.988	5,618,698

← NewerPage 3 of 5 · 243 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.