Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	25.050	25.300	24.700	24.700	22.292	27,035
2024-07-29	25.050	25.400	24.700	24.800	22.382	28,129
2024-07-26	25.300	25.300	25.000	25.000	22.562	23,500
2024-07-23	25.400	25.500	25.400	25.500	23.014	13,200
2024-07-22	25.500	25.600	25.500	25.600	23.104	3,300
2024-07-19	25.500	25.900	25.500	25.900	23.375	4,028
2024-07-18	25.950	25.950	25.600	25.600	23.104	2,351
2024-07-17	25.700	25.850	25.700	25.850	23.330	4,253
2024-07-16	26.400	26.400	25.300	25.300	22.833	20,001
2024-07-15	25.850	26.400	25.850	26.400	23.826	2,028
2024-07-12	25.400	27.300	25.400	26.450	23.871	47,007
2024-07-11	25.200	25.800	25.100	25.200	22.743	8,006
2024-07-10	25.300	25.700	25.200	25.700	23.194	10,904
2024-07-09	25.600	25.600	25.600	25.600	23.104	1
2024-07-08	26.150	26.250	26.150	26.250	23.691	2
2024-07-05	26.100	26.200	26.000	26.000	23.465	13,502
2024-07-04	26.100	26.100	26.000	26.100	23.555	19,202
2024-07-03	25.850	26.100	25.850	26.100	23.555	3,003
2024-07-02	25.100	25.950	25.100	25.950	23.420	60
2024-07-01	25.700	25.750	25.000	25.750	23.239	12,502
2024-06-28	25.700	25.700	25.500	25.500	23.014	5,311
2024-06-27	25.650	25.750	25.600	25.700	23.194	8,203
2024-06-26	25.650	25.650	25.650	25.650	23.149	2,100
2024-06-25	25.700	25.700	25.700	25.700	23.194	1
2024-06-24	25.700	25.700	25.200	25.650	23.149	2,502
2024-06-21	25.700	25.700	25.700	25.700	23.194	1
2024-06-20	25.700	25.700	25.700	25.700	23.194	1
2024-06-19	25.600	25.700	25.100	25.650	23.149	8,001
2024-06-18	26.000	26.000	25.800	25.950	23.420	6,046
2024-06-17	26.000	26.000	26.000	26.000	23.465	1
2024-06-14	26.150	26.150	25.700	25.700	23.194	5,031
2024-06-13	26.600	26.650	25.950	25.950	23.420	31,045
2024-06-12	26.500	26.800	26.250	26.250	23.691	35,112
2024-06-11	26.450	26.450	26.450	26.450	23.871	69
2024-06-07	26.500	26.500	26.500	26.500	23.916	1
2024-06-06	26.400	26.600	25.700	26.500	23.916	17,037
2024-06-05	26.400	26.400	26.400	26.400	23.826	10
2024-06-04	26.600	26.600	26.300	26.300	23.736	7,990
2024-06-03	26.500	26.550	26.300	26.300	23.736	4,849
2024-05-31	26.500	26.550	26.100	26.200	23.645	8,230
2024-05-30	26.400	26.400	25.700	25.700	23.194	1,010
2024-05-29	26.300	26.300	25.600	26.300	23.736	22,853
2024-05-28	26.500	26.500	25.800	26.500	23.916	12
2024-05-27	25.700	26.500	25.700	26.500	23.916	8,093
2024-05-24	26.550	26.550	25.800	26.400	23.826	154
2024-05-23	26.000	26.550	25.900	26.550	23.961	4,751
2024-05-22	25.700	26.250	25.500	26.250	23.691	20,001
2024-05-21	26.650	27.000	25.800	26.450	23.871	14,503
2024-05-20	27.500	27.500	26.500	26.500	23.916	22,256
2024-05-17	25.500	27.650	25.400	27.450	24.774	77,113
2024-05-16	25.350	26.000	25.000	25.550	23.059	12,103
2024-05-15	25.000	25.350	24.800	25.350	22.878	8,440
2024-05-14	24.900	24.900	24.900	24.900	22.472	1,050
2024-05-13	24.800	24.800	24.750	24.750	22.337	6,015
2024-05-10	24.800	24.800	24.800	24.800	22.382	1,003
2024-05-09	24.700	24.800	24.700	24.800	22.382	2,112
2024-05-08	24.700	24.700	24.050	24.700	22.292	157
2024-05-07	23.750	24.500	23.750	24.500	22.111	11,603
2024-05-06	24.150	24.150	23.800	24.150	21.795	9,000
2024-05-03	23.950	24.200	23.900	24.200	21.840	22,074

← NewerPage 10 of 21 · 1,214 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.