Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.550	16.000	15.500	15.950	14.077	14,068,312
2026-01-15	15.600	15.650	15.350	15.400	13.591	5,466,269
2026-01-14	15.700	15.900	15.500	15.700	13.856	6,835,765
2026-01-13	14.950	16.000	14.800	15.650	13.812	19,313,151
2026-01-12	15.450	15.450	14.800	15.050	13.282	11,582,679
2026-01-09	15.850	15.950	14.900	15.100	13.327	27,508,957
2026-01-08	13.850	15.150	13.850	15.150	13.371	35,334,859
2026-01-07	13.850	13.950	13.550	13.800	12.179	4,816,708
2026-01-06	13.100	13.850	13.100	13.750	12.135	6,775,353
2026-01-05	13.150	13.200	13.050	13.150	11.606	2,485,108
2026-01-02	13.100	13.100	13.050	13.100	11.561	744,967
2025-12-31	13.050	13.150	13.000	13.050	11.517	861,157
2025-12-30	13.050	13.050	12.950	13.050	11.517	632,320
2025-12-29	13.100	13.150	13.050	13.050	11.517	811,237
2025-12-26	13.050	13.150	13.000	13.100	11.561	1,050,836
2025-12-24	13.000	13.100	13.000	13.050	11.517	705,027
2025-12-23	13.000	13.000	12.950	13.000	11.473	442,314
2025-12-22	13.050	13.050	12.950	13.000	11.473	982,051
2025-12-19	12.950	13.000	12.950	13.000	11.473	293,811
2025-12-18	12.900	12.950	12.800	12.900	11.385	981,596
2025-12-17	12.950	13.050	12.900	12.900	11.385	915,421
2025-12-16	13.000	13.000	12.800	12.850	11.341	1,097,034
2025-12-15	12.950	13.000	12.900	12.950	11.429	716,043
2025-12-12	13.150	13.150	13.000	13.000	11.473	1,486,138
2025-12-11	13.200	13.250	13.050	13.100	11.561	1,471,020
2025-12-10	13.100	13.200	13.050	13.100	11.561	2,017,622
2025-12-09	13.050	13.150	13.050	13.050	11.517	2,042,915
2025-12-08	13.050	13.150	13.000	13.050	11.517	2,872,104
2025-12-05	13.050	13.050	12.850	12.950	11.429	1,414,968
2025-12-04	13.050	13.100	13.000	13.100	11.561	901,742
2025-12-03	13.000	13.100	13.000	13.050	11.517	665,335
2025-12-02	12.850	13.000	12.850	13.000	11.473	978,913
2025-12-01	12.850	12.950	12.850	12.900	11.385	1,315,234
2025-11-28	12.800	12.850	12.750	12.750	11.253	657,828
2025-11-27	12.750	12.800	12.700	12.750	11.253	519,283
2025-11-26	12.650	12.800	12.650	12.700	11.208	510,490
2025-11-25	12.750	12.750	12.600	12.600	11.120	456,044
2025-11-24	12.600	12.700	12.600	12.700	11.208	402,942
2025-11-21	12.550	12.650	12.500	12.550	11.076	964,201
2025-11-20	12.600	12.750	12.550	12.700	11.208	914,279
2025-11-19	12.500	12.600	12.450	12.450	10.988	925,063
2025-11-18	12.650	12.650	12.450	12.500	11.032	2,023,588
2025-11-17	12.900	12.900	12.700	12.700	11.208	804,344
2025-11-14	12.800	12.900	12.750	12.800	11.297	762,526
2025-11-13	12.950	13.000	12.900	12.900	11.385	1,339,319
2025-11-12	12.750	12.950	12.750	12.900	11.385	987,993
2025-11-11	12.700	12.850	12.700	12.750	11.253	1,266,561
2025-11-10	12.900	12.900	12.500	12.650	11.164	4,271,397
2025-11-07	12.850	13.050	12.850	13.000	11.473	2,325,326
2025-11-06	12.800	12.900	12.750	12.850	11.341	1,097,287
2025-11-05	12.750	12.750	12.550	12.650	11.164	1,217,480
2025-11-04	12.850	12.900	12.750	12.800	11.297	899,695
2025-11-03	12.800	12.850	12.750	12.800	11.297	371,210
2025-10-31	12.850	12.900	12.750	12.750	11.253	958,206
2025-10-30	13.000	13.000	12.800	12.850	11.341	1,194,150
2025-10-29	12.900	12.950	12.800	12.900	11.385	727,234
2025-10-28	12.900	12.950	12.800	12.800	11.297	474,280
2025-10-27	12.900	12.950	12.750	12.850	11.341	968,289
2025-10-23	12.750	12.850	12.700	12.750	11.253	586,153
2025-10-22	12.900	12.900	12.800	12.850	11.341	608,481

← NewerPage 4 of 21 · 1,218 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.