Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.100	22.250	22.100	22.200	19.268	5,485
2023-10-31	22.400	22.400	22.200	22.300	19.355	9,000
2023-10-30	22.050	22.850	22.050	22.500	19.528	6,050
2023-10-27	22.850	22.850	22.500	22.500	19.528	5,441
2023-10-26	22.500	22.500	22.500	22.500	19.528	2,000
2023-10-25	22.650	23.100	22.150	23.000	19.962	20,252
2023-10-24	22.950	23.100	22.950	23.000	19.962	9,000
2023-10-23	23.100	23.100	22.950	22.950	19.919	3,253
2023-10-20	23.000	23.000	22.800	22.900	19.875	7,100
2023-10-19	22.900	23.000	22.400	23.000	19.962	17,300
2023-10-18	22.200	22.900	22.200	22.850	19.832	28,050
2023-10-17	22.900	22.900	22.900	22.900	19.875	50
2023-10-16	22.900	22.900	22.900	22.900	19.875	607
2023-10-13	22.900	22.900	22.900	22.900	19.875	0
2023-10-12	22.250	22.900	22.150	22.900	19.875	3,318
2023-10-11	22.900	22.900	22.000	22.050	19.138	5,100
2023-10-06	22.900	22.900	22.900	22.900	19.875	95
2023-10-05	23.000	23.100	22.500	22.900	19.875	37,988
2023-10-04	23.600	23.600	23.000	23.200	20.136	6,180
2023-10-03	23.200	23.550	23.100	23.550	20.440	10,200
2023-10-02	23.650	23.650	23.600	23.600	20.483	400
2023-09-28	23.650	23.650	23.650	23.650	20.526	50
2023-09-27	23.550	23.650	22.900	23.650	20.526	22,125
2023-09-26	23.000	23.750	23.000	23.750	20.613	15,550
2023-09-25	23.700	23.700	23.700	23.700	20.570	261
2023-09-22	23.800	23.800	23.800	23.800	20.657	1,045
2023-09-21	23.900	23.900	23.100	23.200	20.136	7,179
2023-09-20	23.900	23.900	23.800	23.800	20.657	3,025
2023-09-19	23.250	23.250	23.250	23.250	20.179	500
2023-09-18	23.850	23.850	23.850	23.850	20.700	0
2023-09-15	23.850	23.850	23.850	23.850	20.700	100
2023-09-14	23.250	23.900	23.250	23.900	20.743	54
2023-09-13	23.300	23.600	23.300	23.350	20.266	19,500
2023-09-12	23.900	23.900	23.900	23.900	20.743	2,000
2023-09-11	23.850	23.900	23.800	23.900	20.743	26,525
2023-09-08	23.800	23.800	23.800	23.800	20.657	0
2023-09-07	23.750	23.800	23.750	23.800	20.657	6,050
2023-09-06	23.900	24.000	23.350	23.350	20.266	38,711
2023-09-05	24.350	24.350	23.950	23.950	20.787	15,000
2023-09-04	24.550	24.550	24.200	24.200	21.004	21,631
2023-09-01	24.500	24.550	24.500	24.550	21.307	6,273
2023-08-31	24.400	24.950	24.300	24.950	21.655	18,020
2023-08-30	24.500	24.500	24.250	24.350	21.134	18,000
2023-08-29	24.800	24.900	24.300	24.300	21.090	21,215
2023-08-28	25.000	25.100	24.900	24.900	21.611	24,245
2023-08-25	25.100	25.550	25.000	25.000	21.698	10,050
2023-08-24	25.250	25.300	25.250	25.250	21.915	8,000
2023-08-23	25.350	25.450	25.300	25.400	22.045	20,168
2023-08-22	26.000	26.000	25.500	25.500	22.132	5,000
2023-08-21	25.700	26.000	25.700	25.950	22.523	3,411
2023-08-18	25.900	25.900	25.900	25.900	22.479	1,000
2023-08-17	25.650	25.850	25.650	25.850	22.436	12,000
2023-08-16	25.650	25.650	25.650	25.650	22.262	50
2023-08-15	25.700	25.700	25.550	25.550	22.175	6,300
2023-08-14	25.800	25.900	25.700	25.800	22.392	11,429
2023-08-11	26.000	26.000	26.000	26.000	22.566	0
2023-08-10	26.600	27.050	26.000	26.000	22.566	27,100
2023-08-09	26.500	26.500	26.100	26.100	22.653	10,000
2023-08-08	26.400	27.050	25.800	27.050	23.477	35,020
2023-08-07	26.300	26.400	26.300	26.400	22.913	3,200

← NewerPage 13 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.