Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.100	12.100	12.000	12.050	9.464	1,797,345
2025-07-25	12.050	12.100	12.000	12.100	9.504	1,559,435
2025-07-24	12.100	12.100	12.000	12.050	9.464	4,645,322
2025-07-23	11.950	12.100	11.950	12.000	9.425	1,052,865
2025-07-22	12.050	12.050	11.900	11.900	9.347	1,338,903
2025-07-21	12.150	12.150	12.050	12.050	9.464	689,387
2025-07-18	12.050	12.200	12.050	12.150	9.543	1,434,602
2025-07-17	11.900	12.000	11.900	11.950	9.386	466,273
2025-07-16	11.900	12.000	11.850	11.900	9.347	413,765
2025-07-15	11.900	11.950	11.850	11.900	9.347	301,384
2025-07-14	11.900	11.900	11.800	11.900	9.347	520,960
2025-07-11	11.800	12.050	11.750	11.900	9.347	2,177,367
2025-07-10	11.750	11.800	11.700	11.750	9.229	675,225
2025-07-09	11.650	11.700	11.600	11.700	9.189	281,228
2025-07-08	11.750	11.750	11.650	11.650	9.150	1,048,685
2025-07-07	11.700	11.700	11.600	11.650	9.150	1,578,072
2025-07-04	11.750	11.800	11.650	11.700	9.189	838,469
2025-07-03	11.600	11.750	11.600	11.750	9.229	931,832
2025-07-02	11.550	11.600	11.500	11.600	9.111	164,289
2025-07-01	11.500	11.650	11.400	11.550	9.072	646,873
2025-06-30	11.600	11.600	11.450	11.450	8.993	687,069
2025-06-27	11.600	11.650	11.550	11.600	9.111	431,581
2025-06-26	11.500	11.650	11.500	11.600	9.111	562,836
2025-06-25	11.500	11.550	11.400	11.500	9.032	687,802
2025-06-24	11.400	11.500	11.350	11.450	8.993	496,100
2025-06-23	11.400	11.400	11.200	11.250	8.836	678,503
2025-06-20	11.500	11.550	11.350	11.400	8.954	983,057
2025-06-19	11.600	11.650	11.500	11.500	9.032	445,217
2025-06-18	11.600	11.650	11.550	11.650	9.150	402,154
2025-06-17	11.600	11.700	11.550	11.600	9.111	339,421
2025-06-16	11.650	11.650	11.550	11.550	9.072	755,024
2025-06-13	11.750	11.800	11.650	11.650	9.150	750,045
2025-06-12	11.750	11.800	11.700	11.800	9.268	442,015
2025-06-11	11.800	11.850	11.700	11.750	9.229	1,259,725
2025-06-10	11.750	11.800	11.650	11.750	9.229	1,268,631
2025-06-09	11.800	11.800	11.700	11.700	9.189	622,873
2025-06-06	11.650	11.750	11.650	11.750	9.229	948,172
2025-06-05	11.700	11.700	11.600	11.650	9.150	587,097
2025-06-04	11.600	11.700	11.550	11.700	9.189	476,610
2025-06-03	11.600	11.650	11.500	11.550	9.072	710,148
2025-06-02	11.800	11.800	11.550	11.550	9.072	802,179
2025-05-29	11.750	11.750	11.700	11.750	9.229	348,867
2025-05-28	11.800	11.850	11.650	11.700	9.189	1,044,450
2025-05-27	11.750	11.900	11.700	11.700	9.189	1,372,856
2025-05-26	11.800	11.800	11.700	11.700	9.189	500,329
2025-05-23	11.700	11.900	11.650	11.800	9.268	469,694
2025-05-22	11.700	11.750	11.650	11.700	9.189	521,939
2025-05-21	11.700	11.800	11.650	11.750	9.229	607,826
2025-05-20	11.750	11.750	11.650	11.650	9.150	356,825
2025-05-19	11.800	11.800	11.600	11.650	9.150	776,986
2025-05-16	11.700	11.800	11.700	11.800	9.268	496,442
2025-05-15	11.850	11.850	11.700	11.700	9.189	716,969
2025-05-14	11.800	11.850	11.750	11.800	9.268	1,263,885
2025-05-13	11.750	11.800	11.700	11.700	9.189	1,072,328
2025-05-12	11.600	11.650	11.550	11.600	9.111	718,304
2025-05-09	11.500	11.650	11.450	11.500	9.032	1,607,079
2025-05-08	11.700	11.800	11.700	11.800	9.268	498,045
2025-05-07	11.800	11.800	11.650	11.700	9.189	625,434
2025-05-06	11.600	11.800	11.550	11.800	9.268	410,046
2025-05-05	11.900	11.900	11.550	11.650	9.150	1,089,407

← NewerPage 6 of 21 · 1,219 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.