Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.100	30.750	30.050	30.300	25.391	14,301
2023-02-03	29.550	30.000	29.500	30.000	25.140	21,400
2023-02-02	30.000	30.000	29.550	29.550	24.763	15,199
2023-02-01	29.400	30.000	29.400	29.900	25.056	19,100
2023-01-31	29.050	29.400	28.900	29.050	24.344	30,030
2023-01-30	28.850	29.100	28.500	29.000	24.302	31,200
2023-01-17	27.000	29.150	27.000	28.900	24.218	58,710
2023-01-16	27.650	27.650	27.000	27.150	22.751	11,000
2023-01-13	27.200	27.750	27.000	27.000	22.626	35,835
2023-01-12	26.000	27.250	26.000	26.650	22.332	41,761
2023-01-11	25.050	25.600	25.000	25.600	21.453	20,000
2023-01-10	24.750	25.100	24.550	25.000	20.950	26,500
2023-01-09	24.800	24.800	24.800	24.800	20.782	1
2023-01-06	24.700	24.700	24.300	24.300	20.363	4,001
2023-01-05	24.400	24.500	24.100	24.100	20.196	17,001
2023-01-04	24.100	24.400	24.050	24.400	20.447	12,001
2023-01-03	23.800	23.800	23.800	23.800	19.944	5,000
2022-12-30	23.600	23.600	23.600	23.600	19.777	1,000
2022-12-29	23.750	23.750	23.750	23.750	19.902	8,000
2022-12-28	23.700	23.800	23.600	23.700	19.860	9,000
2022-12-27	23.850	23.850	23.850	23.850	19.986	0
2022-12-26	23.850	23.850	23.850	23.850	19.986	0
2022-12-23	23.850	23.850	23.850	23.850	19.986	0
2022-12-22	23.850	23.850	23.850	23.850	19.986	0
2022-12-21	23.750	23.850	23.750	23.850	19.986	6,000
2022-12-20	23.800	23.800	23.800	23.800	19.944	450
2022-12-19	23.900	23.900	23.900	23.900	20.028	0
2022-12-16	23.900	23.900	23.900	23.900	20.028	1,000
2022-12-15	24.000	24.000	24.000	24.000	20.112	0
2022-12-14	25.500	25.500	24.000	24.000	20.112	29,051
2022-12-13	24.600	25.500	24.500	25.500	21.369	50,310
2022-12-12	24.100	24.100	24.000	24.000	20.112	5,000
2022-12-09	24.200	24.200	24.200	24.200	20.279	0
2022-12-08	24.200	24.200	24.200	24.200	20.279	2,000
2022-12-07	24.000	24.000	24.000	24.000	20.112	0
2022-12-06	23.900	24.000	23.850	24.000	20.112	10,000
2022-12-05	24.100	24.100	24.100	24.100	20.196	0
2022-12-02	24.500	24.500	24.000	24.100	20.196	14,000
2022-12-01	24.450	24.500	24.450	24.500	20.531	6,000
2022-11-30	24.300	24.450	24.300	24.450	20.489	4,050
2022-11-29	24.750	25.350	23.800	24.300	20.363	37,140
2022-11-28	24.300	25.400	24.300	25.400	21.285	12,319
2022-11-25	25.000	25.000	23.850	24.050	20.154	28,010
2022-11-24	23.050	25.000	23.000	25.000	20.950	35,057
2022-11-23	23.200	23.200	23.100	23.100	19.358	6,000
2022-11-22	23.100	23.100	23.100	23.100	19.358	0
2022-11-21	23.200	23.200	23.000	23.100	19.358	9,000
2022-11-18	23.200	23.200	23.200	23.200	19.441	3,000
2022-11-17	23.000	23.300	23.000	23.300	19.525	11,000
2022-11-16	23.500	23.500	23.200	23.300	19.525	20,050
2022-11-15	23.900	23.950	23.800	23.900	20.028	16,100
2022-11-14	24.000	24.000	24.000	24.000	20.112	0
2022-11-11	24.350	24.350	24.000	24.000	20.112	7,000
2022-11-10	23.900	23.900	23.900	23.900	20.028	1,000
2022-11-09	24.400	24.400	24.350	24.400	20.447	11,200
2022-11-08	24.400	24.400	24.400	24.400	20.447	0
2022-11-07	24.400	24.400	24.400	24.400	20.447	0
2022-11-04	24.400	24.400	24.400	24.400	20.447	2,000
2022-11-03	24.400	24.400	24.250	24.250	20.321	11,000
2022-11-02	24.700	24.700	24.000	24.000	20.112	24,000

← NewerPage 16 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.