Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	30.100	30.100	30.000	30.000	26.038	9,060
2023-05-08	29.100	29.100	29.050	29.050	25.213	2,006
2023-05-05	30.100	30.100	29.500	29.500	25.604	1,100
2023-05-04	29.550	29.550	29.550	29.550	25.647	0
2023-05-03	30.100	30.100	29.550	29.550	25.647	6,000
2023-05-02	29.150	30.400	29.150	30.000	26.038	18,348
2023-04-28	29.000	29.000	29.000	29.000	25.170	3,000
2023-04-27	29.100	29.100	28.800	28.800	24.996	7,000
2023-04-26	29.150	29.150	28.900	29.000	25.170	2,086
2023-04-25	29.200	29.250	28.950	28.950	25.126	14,000
2023-04-24	29.100	29.200	28.950	29.200	25.343	6,111
2023-04-21	29.000	29.100	29.000	29.100	25.256	5,000
2023-04-20	29.150	29.150	29.150	29.150	25.300	0
2023-04-19	29.050	29.150	29.050	29.150	25.300	4,000
2023-04-18	29.150	29.150	29.150	29.150	25.300	6,000
2023-04-17	29.150	29.150	29.150	29.150	25.300	2,000
2023-04-14	29.200	29.300	29.200	29.300	25.430	3,000
2023-04-13	29.300	30.000	29.200	29.300	25.430	44,301
2023-04-12	29.800	29.800	29.800	29.800	25.864	0
2023-04-11	30.000	30.000	29.800	29.800	25.864	6,100
2023-04-10	30.150	30.150	29.850	29.850	25.907	35,525
2023-04-07	29.300	30.200	29.300	29.750	25.821	50,650
2023-04-06	28.800	29.250	28.800	29.250	25.387	6,010
2023-03-31	28.600	28.600	28.200	28.600	24.823	3,160
2023-03-30	28.000	28.500	28.000	28.500	24.736	12,100
2023-03-29	29.100	29.100	29.000	29.000	24.302	3,089
2023-03-28	28.500	29.100	28.250	29.100	24.386	2,011
2023-03-27	29.100	29.100	28.000	28.000	23.464	1,300
2023-03-24	29.150	29.150	29.100	29.100	24.386	2,000
2023-03-23	29.150	29.150	28.700	28.700	24.050	3,012
2023-03-22	29.150	29.150	29.150	29.150	24.427	1,014
2023-03-21	29.100	29.100	29.100	29.100	24.386	10
2023-03-20	29.000	29.000	28.400	28.500	23.883	34,217
2023-03-17	29.200	29.200	28.800	28.900	24.218	17,070
2023-03-16	29.000	29.200	28.800	28.800	24.134	4,010
2023-03-15	29.000	29.300	29.000	29.300	24.553	10,410
2023-03-14	29.300	29.300	29.300	29.300	24.553	10
2023-03-13	29.600	29.600	28.800	29.000	24.302	17,002
2023-03-10	30.200	30.200	29.250	29.500	24.721	12,001
2023-03-09	30.150	30.150	29.100	29.900	25.056	15,025
2023-03-08	30.150	30.150	30.150	30.150	25.265	2
2023-03-07	29.850	29.900	29.200	29.800	24.972	9,002
2023-03-06	29.200	29.900	29.200	29.900	25.056	5,111
2023-03-03	29.800	29.800	29.550	29.650	24.846	13,000
2023-03-02	29.850	30.450	29.800	29.900	25.056	15,150
2023-03-01	29.100	30.000	29.100	29.200	24.469	8,620
2023-02-24	29.100	30.000	29.050	30.000	25.140	8,020
2023-02-23	30.000	30.000	29.700	30.000	25.140	5,010
2023-02-22	29.950	30.000	29.950	30.000	25.140	3,010
2023-02-21	29.200	30.000	29.200	29.750	24.930	36,010
2023-02-20	29.900	29.900	29.750	29.750	24.930	3,010
2023-02-17	29.500	29.500	29.500	29.500	24.721	0
2023-02-16	29.600	29.600	29.500	29.500	24.721	6,000
2023-02-15	30.000	30.000	29.200	29.200	24.469	7,000
2023-02-14	30.000	30.000	29.900	29.900	25.056	12,010
2023-02-13	30.000	30.000	30.000	30.000	25.140	0
2023-02-10	30.000	30.000	29.300	30.000	25.140	61
2023-02-09	30.700	30.700	29.000	29.300	24.553	23,506
2023-02-08	30.300	30.750	30.050	30.150	25.265	28,103
2023-02-07	30.000	30.300	29.850	30.300	25.391	17,001

← NewerPage 15 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.