Concord Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.500	23.800	23.250	23.250	23.250	2,870,832
2026-10-15	23.550	23.600	23.250	23.300	23.300	3,731,327
2026-10-14	23.550	24.000	23.550	23.900	23.900	2,946,990
2026-10-13	23.750	23.950	23.400	23.400	23.400	7,811,867
2026-10-12	23.850	24.150	23.800	24.050	24.050	1,998,768
2026-10-08	24.200	24.200	23.750	23.950	23.950	6,910,670
2026-10-07	24.000	24.400	23.800	24.000	24.000	2,415,414
2026-10-06	24.650	24.850	23.900	23.900	23.900	4,599,979
2026-10-05	24.450	24.500	24.150	24.350	24.350	4,970,311
2026-10-02	23.700	24.100	23.600	23.900	23.900	2,843,498
2026-10-01	24.250	24.250	23.450	23.700	23.700	6,100,375
2026-09-30	23.750	24.400	23.650	24.300	24.300	5,274,613
2026-09-29	23.600	23.850	23.450	23.500	23.500	2,339,763
2026-09-24	23.650	23.850	23.550	23.600	23.600	3,092,586
2026-09-23	23.800	24.250	23.750	23.800	23.800	4,987,060
2026-09-22	23.950	24.250	23.500	23.650	23.650	6,778,137
2026-09-21	23.150	24.000	22.950	23.650	23.650	7,027,748
2026-09-18	23.000	23.100	22.500	23.000	23.000	4,034,774
2026-09-17	22.200	23.100	22.200	22.900	22.900	5,406,527
2026-09-16	21.850	22.300	21.850	22.100	22.100	2,656,584
2026-09-15	22.500	22.600	21.850	21.900	21.900	3,887,963
2026-09-14	22.200	22.750	21.950	22.550	22.550	3,370,792
2026-09-11	22.350	22.550	22.000	22.250	22.250	3,465,310
2026-09-10	22.900	23.050	22.450	22.550	22.550	4,071,349
2026-09-09	23.350	23.350	22.550	22.900	22.900	7,415,963
2026-09-08	23.000	23.300	22.600	23.150	23.150	11,644,505
2026-09-07	22.650	22.850	21.800	22.100	22.100	8,281,154
2026-09-04	21.800	22.400	21.550	22.400	22.400	6,476,112
2026-09-03	21.250	21.800	21.200	21.400	21.400	6,371,227
2026-09-02	21.400	21.400	20.650	20.950	20.950	6,345,213
2026-09-01	21.250	21.800	21.250	21.550	21.550	3,128,338
2026-08-31	20.900	21.250	20.550	21.200	21.200	3,653,606
2026-08-28	20.650	21.950	20.650	21.350	21.350	9,515,717
2026-08-27	19.850	20.600	19.850	20.350	20.350	3,621,268
2026-08-26	19.450	19.800	19.400	19.800	19.800	1,928,136
2026-08-25	19.200	19.300	19.000	19.300	19.300	1,436,654
2026-08-24	19.800	19.800	19.200	19.350	19.350	1,307,241
2026-08-21	19.350	19.750	19.300	19.600	19.600	1,735,680
2026-08-20	19.200	19.400	19.000	19.350	19.350	2,229,599
2026-08-19	19.200	19.250	19.000	19.150	19.150	1,423,802
2026-08-18	19.800	19.900	19.250	19.400	19.400	2,580,595
2026-08-17	20.150	20.150	19.750	19.800	19.800	3,149,813
2026-08-14	20.200	20.750	20.050	20.150	20.150	4,821,662
2026-08-13	20.100	20.600	19.850	20.100	20.100	4,542,566
2026-08-12	18.700	20.100	18.700	19.850	19.850	7,012,164
2026-08-11	18.200	18.700	18.000	18.650	18.650	2,895,040
2026-08-10	18.650	19.050	18.350	18.400	18.400	12,527,695
2026-08-07	20.300	20.300	19.700	19.800	19.800	4,808,078
2026-08-06	20.600	20.650	20.050	20.300	20.300	4,004,521
2026-08-05	21.000	21.250	20.800	20.900	20.900	3,575,709
2026-08-04	20.350	20.700	20.100	20.450	20.450	2,333,601
2026-08-03	20.350	20.700	20.200	20.300	20.300	2,661,811
2026-07-31	20.000	20.700	19.900	20.600	20.600	4,307,797
2026-07-30	19.000	19.500	18.950	19.000	19.000	3,281,873
2026-07-29	20.050	20.200	18.750	19.400	19.400	6,708,814
2026-07-28	21.200	21.250	19.950	20.000	20.000	9,322,886
2026-07-27	21.950	22.150	21.200	21.650	21.650	12,154,778
2026-07-24	24.400	24.750	24.250	24.450	21.578	9,946,179
2026-07-23	24.950	24.950	24.250	24.600	21.711	9,885,893
2026-07-22	24.700	25.150	24.700	24.800	21.887	4,056,817

Page 1 of 3 · 125 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.