Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	23.950	24.200	23.900	24.200	21.840	22,074
2024-05-02	23.900	23.900	23.250	23.400	21.118	12,000
2024-04-30	23.900	23.900	23.900	23.900	21.570	1
2024-04-29	23.100	23.300	23.100	23.200	20.938	26,150
2024-04-26	23.550	23.550	23.550	23.550	21.254	250
2024-04-25	24.000	24.000	23.350	23.600	21.299	14,237
2024-04-24	23.800	23.800	23.800	23.800	21.479	2,000
2024-04-23	23.000	23.750	22.900	23.700	21.389	34,050
2024-04-22	23.450	23.650	22.800	23.100	20.848	95,340
2024-04-19	23.950	23.950	23.200	23.600	21.299	54,477
2024-04-18	24.150	24.150	23.750	23.750	21.434	20,102
2024-04-17	23.900	24.150	23.850	24.150	21.795	18,172
2024-04-16	24.200	24.200	23.850	24.100	21.750	17,150
2024-04-15	24.500	24.600	24.250	24.350	21.976	18,550
2024-04-12	25.000	25.000	24.400	24.600	22.201	6,032
2024-04-11	25.100	25.100	24.600	24.700	22.292	2,012
2024-04-10	25.100	25.100	24.700	25.100	22.653	5,012
2024-04-09	25.050	25.150	24.500	24.700	22.292	28,735
2024-04-08	25.300	25.650	25.300	25.650	23.149	29,076
2024-04-03	25.000	25.300	25.000	25.300	22.833	5,080
2024-04-02	25.500	26.000	25.000	25.550	23.059	19,108
2024-04-01	25.300	26.100	25.300	26.100	22.653	23,160
2024-03-29	25.250	25.300	25.250	25.300	21.958	2,031
2024-03-28	25.200	25.200	25.200	25.200	21.872	0
2024-03-27	25.200	25.200	25.200	25.200	21.872	2,300
2024-03-26	25.500	26.000	25.400	25.750	22.349	10,992
2024-03-25	25.500	26.000	25.400	25.750	22.349	10,992
2024-03-22	25.250	25.450	25.250	25.450	22.089	5,000
2024-03-21	25.550	25.550	25.200	25.200	21.872	9,092
2024-03-20	25.400	26.000	25.400	25.550	22.175	6,022
2024-03-19	25.350	26.000	25.350	26.000	22.566	14,103
2024-03-18	26.000	26.000	25.350	25.350	22.002	1,018
2024-03-15	26.100	26.100	25.400	25.900	22.479	15,101
2024-03-14	26.100	26.100	26.100	26.100	22.653	1,001
2024-03-13	25.950	26.000	25.900	25.950	22.523	11,001
2024-03-12	25.950	25.950	25.600	25.600	22.219	62
2024-03-11	25.700	25.950	25.700	25.950	22.523	3,406
2024-03-08	25.900	25.900	25.500	25.700	22.306	7,947
2024-03-07	26.050	26.050	25.400	25.950	22.523	8,674
2024-03-06	25.550	26.050	25.550	26.050	22.609	1,064
2024-03-05	25.450	26.050	25.450	26.000	22.566	1,089
2024-03-04	26.050	26.050	25.450	26.050	22.609	1,015
2024-03-01	26.000	26.050	26.000	26.050	22.609	2,174
2024-02-29	26.300	26.300	25.400	26.000	22.566	10,035
2024-02-27	26.000	26.450	26.000	26.000	22.566	20,164
2024-02-26	26.100	26.100	25.400	26.000	22.566	1,111
2024-02-23	26.050	26.050	26.050	26.050	22.609	15
2024-02-22	26.100	26.300	25.800	26.000	22.566	7,006
2024-02-21	26.100	26.300	25.400	26.300	22.826	6,706
2024-02-20	26.550	26.700	25.700	26.100	22.653	18,276
2024-02-19	25.500	26.550	25.350	26.550	23.043	19,043
2024-02-16	25.250	25.350	25.100	25.100	21.785	3,614
2024-02-15	25.250	25.250	24.850	24.850	21.568	463
2024-02-05	25.000	25.250	24.450	24.850	21.568	9,527
2024-02-02	25.150	25.150	24.500	25.000	21.698	7,135
2024-02-01	25.050	25.150	24.500	25.150	21.828	3,560
2024-01-31	25.050	25.050	25.050	25.050	21.741	88
2024-01-30	25.050	25.050	24.600	25.050	21.741	5,708
2024-01-29	25.050	25.050	25.050	25.050	21.741	20
2024-01-26	25.050	25.050	25.050	25.050	21.741	110

← NewerPage 11 of 21 · 1,219 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.