Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.900	13.900	13.600	13.600	10.682	1,275,862
2024-10-28	13.950	14.000	13.750	13.850	10.878	1,299,375
2024-10-25	14.000	14.000	13.900	13.900	10.917	825,412
2024-10-24	14.100	14.100	13.900	13.950	10.957	624,937
2024-10-23	14.200	14.250	14.050	14.050	11.035	1,081,575
2024-10-22	14.150	14.250	14.100	14.200	11.153	778,387
2024-10-21	14.150	14.200	14.100	14.150	11.114	587,812
2024-10-18	14.150	14.200	14.100	14.100	11.074	1,085,287
2024-10-17	14.000	14.100	14.000	14.100	11.074	429,412
2024-10-16	14.100	14.150	13.950	14.000	10.996	1,225,125
2024-10-15	14.000	14.100	13.900	14.000	10.996	930,600
2024-10-14	13.950	14.000	13.900	13.900	10.917	566,775
2024-10-11	14.050	14.050	13.900	13.950	10.957	1,060,537
2024-10-09	14.150	14.300	14.000	14.000	10.996	1,103,850
2024-10-08	14.200	14.300	14.050	14.200	11.153	810,562
2024-10-07	14.250	14.250	14.150	14.250	11.192	684,337
2024-10-04	14.150	14.250	14.100	14.150	11.114	1,223,887
2024-10-01	14.250	14.250	14.150	14.200	11.153	306,900
2024-09-30	14.200	14.300	14.150	14.200	11.153	946,687
2024-09-27	14.250	14.250	14.150	14.200	11.153	871,200
2024-09-26	14.200	14.300	14.100	14.100	11.074	1,162,012
2024-09-25	14.100	14.200	14.100	14.200	11.153	978,862
2024-09-24	14.150	14.200	14.000	14.000	10.996	940,500
2024-09-23	14.150	14.250	14.100	14.150	11.114	665,775
2024-09-20	14.200	14.350	14.100	14.100	11.074	1,411,987
2024-09-19	14.100	14.200	14.100	14.150	11.114	1,160,775
2024-09-18	14.000	14.200	13.950	14.100	11.074	1,137,262
2024-09-16	13.700	14.100	13.700	14.100	11.074	1,831,500
2024-09-13	13.550	13.750	13.550	13.700	10.760	1,539,450
2024-09-12	13.500	13.550	13.400	13.500	10.603	1,081,575
2024-09-11	13.450	13.550	13.350	13.350	10.485	934,312
2024-09-10	13.550	13.650	13.400	13.400	10.525	1,967,625
2024-09-09	13.100	13.300	13.050	13.250	10.407	1,580,287
2024-09-06	13.400	13.400	13.250	13.350	10.485	2,093,850
2024-09-05	13.400	13.550	13.150	13.300	10.446	2,769,525
2024-09-04	13.500	13.500	13.150	13.350	10.485	7,559,887
2024-09-03	13.950	14.050	13.850	13.900	10.917	1,744,875
2024-09-02	14.150	14.150	14.000	14.000	10.996	2,185,425
2024-08-30	14.100	14.250	14.050	14.100	11.074	7,840,800
2024-08-29	15.500	15.500	15.400	15.400	11.009	7,930,085
2024-08-28	15.600	15.650	15.500	15.500	11.080	4,380,193
2024-08-27	15.550	15.600	15.450	15.500	11.080	2,893,708
2024-08-26	15.800	15.800	15.550	15.550	11.116	3,568,083
2024-08-23	15.500	15.600	15.400	15.550	11.116	2,255,715
2024-08-22	15.600	15.600	15.450	15.550	11.116	1,862,004
2024-08-21	15.550	15.700	15.500	15.500	11.080	4,884,350
2024-08-20	15.700	15.800	15.600	15.600	11.152	2,735,184
2024-08-19	15.500	15.750	15.300	15.600	11.152	3,316,005
2024-08-16	15.000	15.400	15.000	15.350	10.973	5,298,851
2024-08-15	14.850	14.900	14.750	14.800	10.580	1,898,386
2024-08-14	14.850	14.950	14.800	14.850	10.616	1,155,144
2024-08-13	14.750	14.850	14.600	14.750	10.544	1,157,743
2024-08-12	14.850	14.950	14.700	14.700	10.509	1,985,445
2024-08-09	14.450	14.850	14.350	14.700	10.509	5,914,755
2024-08-08	14.750	14.850	14.500	14.750	10.544	2,203,740
2024-08-07	14.300	15.000	14.300	14.850	10.616	3,251,036
2024-08-06	14.300	14.550	13.650	14.250	10.187	5,235,181
2024-08-05	15.300	15.300	14.050	14.100	10.080	11,291,568
2024-08-02	15.850	15.850	15.600	15.600	11.152	2,906,701
2024-08-01	15.950	16.050	15.850	16.000	11.438	1,787,940

← NewerPage 9 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.