Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.950	26.950	26.500	26.500	23.000	2,083
2023-08-02	27.000	27.000	27.000	27.000	23.434	1,040
2023-08-01	26.000	26.700	26.000	26.700	23.173	6,100
2023-07-31	25.800	26.500	25.800	26.000	22.566	4,500
2023-07-28	26.600	26.700	25.900	26.700	23.173	14,001
2023-07-27	26.800	26.800	25.900	26.600	23.087	56,202
2023-07-26	28.100	28.100	26.000	26.100	22.653	76,550
2023-07-25	27.750	28.200	27.350	27.600	23.955	62,401
2023-07-24	27.750	28.000	26.600	27.050	23.477	116,726
2023-07-21	28.500	29.500	27.600	27.600	23.955	141,529
2023-07-20	28.500	29.550	27.600	28.050	24.345	149,123
2023-07-19	24.700	28.250	24.700	28.000	24.302	92,285
2023-07-18	24.900	24.900	24.900	24.900	21.611	2,651
2023-07-17	24.900	24.900	24.400	24.500	21.264	9,000
2023-07-14	24.200	24.900	24.200	24.200	21.004	3,016
2023-07-13	24.900	24.900	24.900	24.900	21.611	3,102
2023-07-12	25.000	25.000	24.900	24.900	21.611	1,005
2023-07-11	24.500	25.000	24.400	25.000	21.698	7,057
2023-07-10	24.050	24.800	23.900	24.700	21.438	51,005
2023-07-07	24.200	24.600	24.200	24.200	21.004	6,005
2023-07-06	24.700	24.750	24.600	24.650	21.394	5,075
2023-07-05	24.950	24.950	24.250	24.450	21.221	20,225
2023-07-04	24.750	25.000	23.000	24.500	21.264	100,304
2023-07-03	26.000	26.000	24.750	25.050	21.741	72,070
2023-06-30	26.300	26.450	25.900	26.000	22.566	70,000
2023-06-29	26.100	26.500	25.650	26.450	22.956	44,651
2023-06-28	26.050	26.150	26.000	26.100	22.653	18,358
2023-06-27	26.450	26.450	26.050	26.050	22.609	13,000
2023-06-26	26.400	26.450	26.100	26.450	22.956	7,005
2023-06-21	26.200	26.300	26.200	26.300	22.826	1,029
2023-06-20	27.000	27.000	26.200	26.300	22.826	15,054
2023-06-19	27.000	27.000	26.500	26.600	23.087	14,131
2023-06-16	26.700	26.700	26.150	26.700	23.173	8,201
2023-06-15	26.500	26.550	26.400	26.500	23.000	8,010
2023-06-14	26.500	27.150	26.500	27.150	23.564	16,010
2023-06-13	27.000	27.000	27.000	27.000	23.434	0
2023-06-12	27.400	27.400	26.900	27.000	23.434	5,025
2023-06-09	26.950	27.000	26.600	26.900	23.347	13,000
2023-06-08	27.350	27.350	27.350	27.350	23.738	3,000
2023-06-07	27.050	27.500	26.650	27.500	23.868	25,000
2023-06-06	27.500	27.500	27.000	27.150	23.564	18,074
2023-06-05	27.900	28.300	27.000	27.900	24.215	43,000
2023-06-02	28.150	28.150	27.900	28.100	24.389	14,100
2023-06-01	28.150	28.150	28.150	28.150	24.432	201
2023-05-31	28.100	28.100	28.100	28.100	24.389	0
2023-05-30	28.200	28.250	28.000	28.100	24.389	28,100
2023-05-29	28.200	28.450	28.100	28.450	24.692	22,000
2023-05-26	28.450	28.550	28.200	28.300	24.562	12,000
2023-05-25	28.700	28.700	28.600	28.700	24.909	14,000
2023-05-24	29.150	29.350	29.050	29.100	25.256	24,000
2023-05-23	29.100	29.200	28.900	29.200	25.343	28,005
2023-05-22	29.000	29.000	28.900	29.000	25.170	8,000
2023-05-19	29.000	29.000	28.050	28.400	24.649	7,485
2023-05-18	29.000	29.000	29.000	29.000	25.170	1,055
2023-05-17	28.850	28.850	28.850	28.850	25.040	0
2023-05-16	28.850	28.850	28.850	28.850	25.040	0
2023-05-15	28.850	28.850	28.850	28.850	25.040	0
2023-05-12	28.850	28.850	28.850	28.850	25.040	3,000
2023-05-11	29.400	29.400	28.850	28.850	25.040	24,050
2023-05-10	29.500	29.500	29.400	29.500	25.604	4,020

← NewerPage 14 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.