Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.750	12.900	12.750	12.850	11.341	964,596
2025-10-20	12.800	12.800	12.650	12.750	11.253	746,750
2025-10-17	12.750	12.800	12.700	12.750	11.253	599,842
2025-10-16	12.850	12.900	12.700	12.750	11.253	879,901
2025-10-15	12.800	12.800	12.700	12.750	11.253	733,377
2025-10-14	12.800	12.900	12.700	12.700	11.208	2,083,896
2025-10-13	12.650	12.800	12.550	12.750	11.253	2,181,701
2025-10-09	13.400	13.400	12.950	13.000	11.473	5,692,802
2025-10-08	13.500	13.550	13.300	13.300	11.738	2,771,690
2025-10-07	13.300	13.700	13.300	13.600	12.003	4,995,456
2025-10-03	13.200	13.300	13.150	13.250	11.694	1,802,326
2025-10-02	13.250	13.300	13.100	13.200	11.650	1,910,359
2025-10-01	13.200	13.300	13.150	13.150	11.606	1,126,237
2025-09-30	13.000	13.200	13.000	13.150	11.606	2,403,357
2025-09-29	310.25	310.25	310.25	310.25	273.81	0
2025-09-26	13.150	13.150	12.750	12.900	11.385	2,896,612
2025-09-25	13.100	13.350	13.100	13.150	11.606	2,553,976
2025-09-24	13.000	13.200	13.000	13.100	11.561	2,604,481
2025-09-23	12.950	13.000	12.850	12.950	11.429	1,177,754
2025-09-22	12.850	12.900	12.750	12.850	11.341	1,565,278
2025-09-19	13.000	13.000	12.800	12.800	11.297	1,855,107
2025-09-18	12.850	13.000	12.800	12.950	11.429	888,836
2025-09-17	12.850	12.950	12.800	12.900	11.385	733,726
2025-09-16	12.950	12.950	12.750	12.850	11.341	1,476,023
2025-09-15	13.150	13.150	12.850	12.950	11.429	1,237,172
2025-09-12	13.200	13.200	13.050	13.150	11.606	1,032,006
2025-09-11	13.400	13.400	13.050	13.050	11.517	1,989,768
2025-09-10	13.000	13.200	12.950	13.200	11.650	2,582,824
2025-09-09	12.850	12.950	12.850	12.900	11.385	1,444,600
2025-09-08	13.200	13.400	12.750	12.850	11.341	4,297,876
2025-09-05	12.500	12.650	12.450	12.550	11.076	1,718,645
2025-09-04	12.300	12.450	12.200	12.350	10.900	1,472,563
2025-09-03	12.200	12.300	12.150	12.150	10.723	708,352
2025-09-02	12.250	12.300	12.100	12.150	10.723	864,921
2025-09-01	12.200	12.350	12.100	12.250	10.811	1,121,996
2025-08-29	12.000	12.350	12.000	12.200	10.767	2,253,685
2025-08-28	11.950	12.000	11.850	11.950	10.546	1,266,616
2025-08-27	11.850	12.050	11.850	12.050	10.635	1,905,454
2025-08-26	11.600	11.850	11.600	11.800	10.414	1,600,866
2025-08-25	11.550	11.650	11.550	11.600	10.238	970,743
2025-08-22	11.500	11.550	11.450	11.450	10.105	582,918
2025-08-21	11.500	11.550	11.500	11.500	10.149	581,008
2025-08-20	11.500	11.550	11.400	11.400	10.061	821,379
2025-08-19	11.500	11.600	11.500	11.500	10.149	4,065,921
2025-08-18	11.500	11.550	11.400	11.450	10.105	2,796,746
2025-08-15	11.650	11.650	11.500	11.550	10.194	1,722,060
2025-08-14	11.450	11.600	11.400	11.550	10.194	2,540,724
2025-08-13	11.450	11.500	11.350	11.450	10.105	1,034,840
2025-08-12	11.450	11.500	11.350	11.400	10.061	960,792
2025-08-11	11.550	11.550	11.400	11.450	10.105	985,619
2025-08-08	11.350	11.550	11.350	11.450	10.105	2,601,384
2025-08-07	11.150	11.200	11.100	11.150	9.840	837,865
2025-08-06	11.000	11.150	11.000	11.050	9.752	1,047,331
2025-08-05	10.800	11.050	10.750	10.950	9.664	2,333,137
2025-08-04	10.600	10.750	10.450	10.700	9.443	4,972,372
2025-08-01	11.750	11.750	11.750	11.750	9.229	0
2025-07-31	11.950	11.950	11.700	11.750	9.229	5,153,266
2025-07-30	11.900	11.950	11.850	11.900	9.347	1,680,834
2025-07-29	12.050	12.050	11.850	11.850	9.307	3,769,933
2025-07-28	12.100	12.100	12.000	12.050	9.464	1,797,345

← NewerPage 5 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.