Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.050	14.300	14.000	14.300	11.232	1,997,301
2025-01-22	14.100	14.200	14.100	14.150	11.114	1,647,112
2025-01-21	14.050	14.150	14.000	14.100	11.074	2,143,350
2025-01-20	14.000	14.100	13.950	14.100	11.074	1,446,637
2025-01-17	13.950	14.000	13.850	14.000	10.996	860,062
2025-01-16	13.950	14.000	13.800	13.900	10.917	3,665,475
2025-01-15	13.850	13.850	13.750	13.850	10.878	1,369,912
2025-01-14	13.700	13.900	13.650	13.850	10.878	971,437
2025-01-13	13.800	13.800	13.550	13.650	10.721	1,129,837
2025-01-10	13.900	13.950	13.800	13.850	10.878	2,650,725
2025-01-09	13.700	13.800	13.450	13.500	10.603	1,091,475
2025-01-08	13.500	13.750	13.450	13.750	10.800	1,642,162
2025-01-07	13.500	13.600	13.450	13.500	10.603	594,000
2025-01-06	13.350	13.500	13.300	13.450	10.564	706,612
2025-01-03	13.300	13.400	13.250	13.250	10.407	861,300
2025-01-02	13.250	13.350	13.250	13.300	10.446	322,987
2024-12-31	13.300	13.350	13.200	13.250	10.407	561,825
2024-12-30	13.400	13.450	13.300	13.300	10.446	639,787
2024-12-27	13.400	13.500	13.400	13.400	10.525	241,312
2024-12-26	13.400	13.550	13.350	13.400	10.525	555,637
2024-12-25	13.450	13.500	13.400	13.400	10.525	439,312
2024-12-24	13.450	13.500	13.400	13.400	10.525	545,737
2024-12-23	13.250	13.450	13.250	13.400	10.525	660,825
2024-12-20	13.250	13.300	13.200	13.250	10.407	602,662
2024-12-19	13.400	13.400	13.250	13.250	10.407	1,687,950
2024-12-18	13.400	13.550	13.400	13.450	10.564	388,575
2024-12-17	13.450	13.550	13.400	13.450	10.564	717,750
2024-12-16	13.500	13.550	13.400	13.400	10.525	1,317,937
2024-12-13	13.650	13.650	13.450	13.450	10.564	1,671,862
2024-12-12	13.700	13.750	13.650	13.650	10.721	956,587
2024-12-11	13.650	13.750	13.600	13.650	10.721	1,004,850
2024-12-10	13.800	13.850	13.650	13.650	10.721	1,140,975
2024-12-09	13.850	13.850	13.700	13.800	10.839	1,100,137
2024-12-06	13.800	13.950	13.800	13.850	10.878	610,087
2024-12-05	13.900	13.900	13.800	13.800	10.839	629,887
2024-12-04	13.950	13.950	13.750	13.850	10.878	775,912
2024-12-03	13.800	14.000	13.800	13.900	10.917	794,475
2024-12-02	13.650	13.850	13.650	13.800	10.839	533,362
2024-11-29	13.650	13.750	13.600	13.650	10.721	716,512
2024-11-28	13.800	13.800	13.550	13.650	10.721	1,471,387
2024-11-27	13.850	13.900	13.700	13.750	10.800	903,375
2024-11-26	13.950	13.950	13.850	13.850	10.878	400,950
2024-11-25	13.950	14.000	13.900	13.950	10.957	762,300
2024-11-22	13.950	14.000	13.900	13.950	10.957	603,900
2024-11-21	13.800	13.950	13.750	13.950	10.957	529,650
2024-11-20	13.850	13.900	13.800	13.850	10.878	481,772
2024-11-19	13.850	13.950	13.800	13.900	10.917	998,662
2024-11-18	13.850	13.900	13.800	13.900	10.917	464,062
2024-11-15	13.900	13.950	13.850	13.850	10.878	469,012
2024-11-14	13.900	13.950	13.800	13.800	10.839	1,577,812
2024-11-13	14.000	14.050	13.900	13.900	10.917	882,337
2024-11-12	14.050	14.100	13.950	14.000	10.996	697,950
2024-11-11	14.000	14.200	13.900	14.050	11.035	1,332,787
2024-11-08	14.050	14.100	13.950	14.000	10.996	904,612
2024-11-07	13.750	14.050	13.750	14.000	10.996	898,425
2024-11-06	13.700	13.800	13.700	13.750	10.800	558,112
2024-11-05	13.750	13.800	13.700	13.700	10.760	383,625
2024-11-04	13.700	13.850	13.700	13.750	10.800	492,525
2024-11-01	13.600	13.750	13.500	13.700	10.760	418,275
2024-10-30	13.650	13.700	13.600	13.600	10.682	550,687

← NewerPage 8 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.