Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.000	25.050	24.750	25.050	21.741	10,030
2024-01-23	25.000	25.000	24.600	24.600	21.351	2,626
2024-01-22	25.000	25.000	25.000	25.000	21.698	564
2024-01-19	25.300	25.300	24.500	24.950	21.655	12,579
2024-01-18	25.250	25.250	25.250	25.250	21.915	2
2024-01-17	25.250	25.250	25.250	25.250	21.915	21
2024-01-16	25.300	25.450	25.000	25.400	22.045	18,411
2024-01-15	25.800	25.800	25.050	25.800	22.392	46
2024-01-12	25.800	25.800	25.800	25.800	22.392	0
2024-01-11	25.750	25.800	25.400	25.800	22.392	4,102
2024-01-10	25.750	25.750	25.750	25.750	22.349	1,002
2024-01-09	26.050	26.050	25.600	25.800	22.392	3,502
2024-01-08	26.100	26.100	25.750	25.850	22.436	2,004
2024-01-05	26.000	26.100	26.000	26.100	22.653	2,004
2024-01-04	26.000	26.000	25.700	26.000	22.566	7,004
2024-01-03	26.000	26.000	25.600	25.600	22.219	42
2024-01-02	25.600	26.000	25.600	26.000	22.566	5,008
2023-12-29	25.550	25.600	25.550	25.600	22.219	2,104
2023-12-28	25.500	25.500	24.900	25.500	22.132	1,026
2023-12-27	25.300	25.450	24.900	25.300	21.958	2,448
2023-12-26	25.250	25.500	25.000	25.300	21.958	22,152
2023-12-25	26.100	26.500	24.900	25.250	21.915	19,613
2023-12-22	26.200	26.200	25.700	26.200	22.740	7
2023-12-21	26.500	26.500	26.000	26.200	22.740	6,202
2023-12-20	26.400	26.500	25.700	26.500	23.000	17,006
2023-12-19	26.450	26.500	26.000	26.500	23.000	1,106
2023-12-18	26.300	26.500	26.300	26.500	23.000	3,003
2023-12-15	26.500	26.850	26.350	26.350	22.870	35,710
2023-12-14	27.150	27.200	26.400	26.750	23.217	9,106
2023-12-13	27.250	27.250	26.700	26.700	23.173	1,002
2023-12-12	27.250	28.100	26.800	27.200	23.607	22,026
2023-12-11	26.000	27.900	25.800	27.300	23.694	71,518
2023-12-08	26.000	26.000	25.500	26.000	22.566	330
2023-12-07	26.400	26.400	25.800	25.900	22.479	14,082
2023-12-06	26.450	26.600	26.150	26.400	22.913	13,004
2023-12-05	26.550	26.600	25.900	26.000	22.566	14,023
2023-12-04	25.350	26.500	25.350	26.500	23.000	55,011
2023-12-01	25.100	25.900	25.100	25.300	21.958	33,001
2023-11-30	24.850	25.000	24.400	25.000	21.698	10,240
2023-11-29	24.850	24.850	24.850	24.850	21.568	50
2023-11-28	25.300	25.300	24.250	24.350	21.134	54,120
2023-11-27	23.600	25.050	23.550	25.050	21.741	35,280
2023-11-24	23.600	23.600	23.600	23.600	20.483	982
2023-11-23	23.600	23.600	23.600	23.600	20.483	75
2023-11-22	23.550	23.550	23.550	23.550	20.440	1,010
2023-11-21	22.900	23.600	22.900	23.600	20.483	5,040
2023-11-20	23.150	23.150	23.050	23.050	20.006	4,525
2023-11-17	23.050	23.050	23.050	23.050	20.006	150
2023-11-16	22.900	23.050	22.800	23.050	20.006	22,801
2023-11-15	22.900	22.900	22.750	22.750	19.745	3,100
2023-11-14	22.800	22.850	22.800	22.850	19.832	3,266
2023-11-13	22.200	22.850	22.200	22.850	19.832	1,001
2023-11-10	22.800	22.800	22.400	22.750	19.745	19,010
2023-11-09	21.900	21.900	21.900	21.900	19.007	7
2023-11-08	22.750	22.850	21.950	22.750	19.745	13,767
2023-11-07	22.900	22.900	22.900	22.900	19.875	0
2023-11-06	22.900	22.900	22.900	22.900	19.875	102
2023-11-03	22.900	22.900	22.900	22.900	19.875	23
2023-11-02	22.750	22.800	22.650	22.800	19.789	6,063
2023-11-01	22.100	22.250	22.100	22.200	19.268	5,485

← NewerPage 12 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.