Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	11.700	11.850	11.700	11.850	9.307	921,258
2025-04-30	11.600	11.800	11.600	11.650	9.150	835,562
2025-04-29	11.400	11.600	11.400	11.600	9.111	1,169,472
2025-04-28	11.350	11.400	11.300	11.400	8.954	1,480,220
2025-04-25	11.300	11.350	11.250	11.300	8.875	934,401
2025-04-24	11.350	11.350	11.150	11.200	8.797	549,949
2025-04-23	11.200	11.350	11.200	11.250	8.836	925,340
2025-04-22	11.000	11.100	10.950	11.050	8.679	1,291,723
2025-04-21	11.300	11.300	11.100	11.150	8.757	1,951,761
2025-04-18	11.200	11.300	11.200	11.300	8.875	691,312
2025-04-17	11.200	11.300	11.100	11.250	8.836	1,200,070
2025-04-16	11.500	11.500	11.300	11.350	8.915	3,165,756
2025-04-15	11.600	11.850	11.600	11.850	9.307	1,314,215
2025-04-14	11.500	11.700	11.500	11.600	9.111	2,011,438
2025-04-11	11.350	11.400	10.850	11.400	8.954	4,050,789
2025-04-10	11.700	12.000	11.400	11.900	9.347	8,163,994
2025-04-09	11.450	11.450	10.700	11.050	8.679	6,806,674
2025-04-08	11.150	11.500	11.100	11.500	9.032	6,007,519
2025-04-07	12.000	12.000	12.000	12.000	9.425	888,783
2025-04-02	13.350	13.400	13.250	13.300	10.446	869,009
2025-04-01	13.150	13.400	13.150	13.350	10.485	1,184,341
2025-03-31	13.650	13.650	13.050	13.150	10.328	4,771,886
2025-03-28	14.200	14.200	13.800	13.900	10.917	2,029,997
2025-03-27	14.250	14.250	14.150	14.200	11.153	609,203
2025-03-26	14.200	14.300	14.200	14.300	11.232	548,212
2025-03-25	14.300	14.300	14.150	14.250	11.192	799,697
2025-03-24	14.300	14.350	14.250	14.250	11.192	775,046
2025-03-21	14.300	14.350	14.250	14.300	11.232	671,409
2025-03-20	14.250	14.350	14.250	14.300	11.232	825,351
2025-03-19	14.250	14.250	14.150	14.200	11.153	951,000
2025-03-18	14.200	14.250	14.100	14.200	11.153	1,628,854
2025-03-17	14.150	14.300	14.150	14.200	11.153	1,361,746
2025-03-14	14.050	14.200	14.050	14.100	11.074	1,359,335
2025-03-13	14.250	14.350	14.050	14.100	11.074	1,782,816
2025-03-12	14.450	14.450	14.150	14.150	11.114	4,676,774
2025-03-11	14.350	14.350	14.050	14.200	11.153	3,691,834
2025-03-10	14.700	14.700	14.250	14.450	11.349	6,282,068
2025-03-07	15.050	15.150	15.000	15.100	11.860	881,426
2025-03-06	15.100	15.150	15.100	15.100	11.860	863,261
2025-03-05	15.100	15.150	15.000	15.150	11.899	832,198
2025-03-04	15.050	15.100	14.950	15.100	11.860	1,320,568
2025-03-03	15.050	15.100	14.950	15.100	11.860	1,455,160
2025-02-27	15.200	15.300	15.100	15.150	11.899	2,433,536
2025-02-26	15.050	15.150	15.050	15.150	11.899	1,601,375
2025-02-25	14.950	15.050	14.950	15.050	11.821	1,248,482
2025-02-24	14.950	15.000	14.900	15.000	11.781	1,521,931
2025-02-21	14.950	15.050	14.900	15.000	11.781	1,552,839
2025-02-20	15.050	15.050	14.900	14.950	11.742	2,465,807
2025-02-19	15.100	15.100	15.000	15.100	11.860	1,510,670
2025-02-18	14.900	15.100	14.900	15.100	11.860	3,285,828
2025-02-17	14.800	14.900	14.800	14.900	11.703	1,996,627
2025-02-14	14.750	14.800	14.700	14.800	11.624	1,553,003
2025-02-13	14.650	14.750	14.550	14.700	11.546	1,691,294
2025-02-12	14.650	14.700	14.600	14.650	11.506	1,180,633
2025-02-11	14.750	14.800	14.600	14.650	11.506	1,789,861
2025-02-10	14.800	14.850	14.600	14.700	11.546	6,033,953
2025-02-07	14.400	14.400	14.300	14.350	11.271	705,495
2025-02-06	14.300	14.400	14.300	14.350	11.271	1,096,082
2025-02-05	14.350	14.400	14.250	14.250	11.192	948,245
2025-02-04	14.300	14.500	14.300	14.300	11.232	2,862,950

← NewerPage 7 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.