Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.050	31.450	30.850	31.050	31.050	6,100
2026-10-19	31.200	31.200	31.050	31.200	31.200	4,033
2026-10-15	32.200	32.200	31.200	31.200	31.200	6,101
2026-10-14	32.000	32.000	31.850	32.000	32.000	13,200
2026-10-13	32.500	32.500	32.500	32.500	32.500	0
2026-10-12	32.500	32.500	32.500	32.500	32.500	1,001
2026-10-08	32.900	32.900	32.300	32.300	32.300	4,200
2026-10-07	32.900	32.900	32.900	32.900	32.900	47
2026-10-06	31.200	33.000	31.200	32.600	32.600	64,201
2026-10-05	32.600	32.600	31.300	31.500	31.500	22,100
2026-10-02	32.500	32.500	32.500	32.500	32.500	1,000
2026-10-01	32.000	32.000	32.000	32.000	32.000	0
2026-09-30	32.000	32.400	32.000	32.000	32.000	12,100
2026-09-29	31.400	31.400	31.400	31.400	31.400	2,000
2026-09-24	32.400	32.400	32.000	32.000	32.000	5,100
2026-09-23	32.550	32.550	32.550	32.550	32.550	1,000
2026-09-22	32.550	32.550	32.550	32.550	32.550	1,000
2026-09-21	31.850	32.550	31.850	32.400	32.400	5,900
2026-09-18	31.800	32.600	31.500	32.000	32.000	28,000
2026-09-17	32.600	32.600	32.600	32.600	32.600	2,000
2026-09-16	32.600	32.750	32.400	32.400	32.400	16,000
2026-09-15	32.550	32.550	32.550	32.550	32.550	0
2026-09-14	32.600	32.600	32.550	32.550	32.550	4,000
2026-09-11	31.550	32.600	31.000	32.600	32.600	10,243
2026-09-10	30.050	31.200	30.050	31.000	31.000	8,510
2026-09-09	30.200	30.200	30.200	30.200	30.200	1,135
2026-09-08	30.200	30.200	30.200	30.200	30.200	3,000
2026-09-07	30.400	30.400	30.200	30.200	30.200	136
2026-09-04	31.000	31.100	31.000	31.000	31.000	5,000
2026-09-03	31.600	31.600	31.600	31.600	31.600	0
2026-09-02	31.600	31.600	31.600	31.600	31.600	200
2026-09-01	31.000	31.600	31.000	31.600	31.600	7,010
2026-08-31	31.000	31.000	31.000	31.000	31.000	0
2026-08-28	31.000	31.000	31.000	31.000	31.000	0
2026-08-27	31.000	31.000	31.000	31.000	31.000	1,000
2026-08-26	31.000	31.650	31.000	31.500	31.500	4,010
2026-08-25	31.650	31.650	31.650	31.650	31.650	0
2026-08-24	31.000	31.650	31.000	31.650	31.650	2,310
2026-08-21	31.650	31.650	31.650	31.650	31.650	0
2026-08-20	31.550	31.750	31.400	31.650	31.650	13,020
2026-08-19	31.550	31.550	31.550	31.550	31.550	1,010
2026-08-18	31.550	31.550	31.550	31.550	31.550	85
2026-08-17	31.550	31.550	31.550	31.550	31.550	10
2026-08-14	30.250	31.050	30.250	31.050	31.050	7,010
2026-08-13	30.400	31.300	30.250	30.250	30.250	8,200
2026-08-12	31.550	31.550	31.550	31.550	31.550	1,000
2026-08-11	30.400	31.550	30.400	30.500	30.500	3,010
2026-08-10	31.550	31.550	31.550	31.550	31.550	0
2026-08-07	31.550	31.550	31.550	31.550	31.550	0
2026-08-06	31.550	31.550	31.550	31.550	31.550	1,000
2026-08-05	30.400	30.400	30.400	30.400	30.400	250
2026-08-04	31.550	31.550	31.350	31.350	31.350	5,700
2026-08-03	30.250	31.550	30.250	31.550	31.550	1,626
2026-07-31	31.350	31.350	31.350	31.350	31.350	0
2026-07-30	31.550	31.550	31.350	31.350	31.350	5,495
2026-07-29	30.400	30.400	30.400	30.400	30.400	2,042
2026-07-28	31.000	31.000	30.600	30.600	30.600	2,070
2026-07-27	31.550	31.550	31.550	31.550	31.550	0
2026-07-24	31.400	31.550	31.000	31.550	31.550	7,001
2026-07-23	31.550	31.550	31.550	31.550	31.550	0

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	1.5000 TWD
2025-04-10	1.1000 TWD
2024-04-02	1.0000 TWD
2023-03-30	1.0000 TWD
2022-06-28	0.5000 TWD
2021-08-24	0.4000 TWD
2020-07-10	0.4000 TWD
2019-07-12	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.