Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.050	25.050	25.050	25.050	20.992	0
2022-10-31	25.050	25.050	25.050	25.050	20.992	996
2022-10-28	25.000	25.000	25.000	25.000	20.950	3,000
2022-10-27	25.500	25.500	25.500	25.500	21.369	4,000
2022-10-26	25.500	25.500	25.500	25.500	21.369	4,000
2022-10-25	25.550	25.600	25.500	25.500	21.369	11,000
2022-10-24	25.600	25.600	25.500	25.500	21.369	5,000
2022-10-21	25.800	25.800	25.300	25.350	21.243	22,000
2022-10-20	25.950	26.000	25.500	25.850	21.662	27,000
2022-10-19	26.600	26.600	26.100	26.100	21.872	15,000
2022-10-18	26.500	26.500	26.500	26.500	22.207	2,000
2022-10-17	26.900	26.900	26.500	26.550	22.249	6,030
2022-10-14	27.050	27.050	27.050	27.050	22.668	4,000
2022-10-13	27.300	27.300	27.000	27.050	22.668	15,000
2022-10-12	27.550	27.550	27.500	27.500	23.045	5,000
2022-10-11	27.600	27.600	27.450	27.450	23.003	19,000
2022-10-07	28.400	28.400	28.400	28.400	23.799	0
2022-10-06	28.400	28.400	28.400	28.400	23.799	0
2022-10-05	28.400	28.400	28.400	28.400	23.799	4,000
2022-10-04	28.000	28.000	28.000	28.000	23.464	0
2022-10-03	28.100	28.100	27.600	28.000	23.464	7,000
2022-09-30	27.850	27.850	27.850	27.850	23.338	1,003
2022-09-29	28.200	28.300	28.200	28.200	23.631	11,000
2022-09-28	28.500	28.600	28.500	28.600	23.967	14,000
2022-09-27	28.700	28.700	28.700	28.700	24.050	100
2022-09-26	28.900	28.900	28.700	28.700	24.050	6,000
2022-09-23	29.100	29.100	29.100	29.100	24.386	0
2022-09-22	29.100	29.100	29.100	29.100	24.386	0
2022-09-21	29.100	29.100	29.100	29.100	24.386	0
2022-09-20	29.100	29.100	29.100	29.100	24.386	0
2022-09-19	29.100	29.100	29.100	29.100	24.386	0
2022-09-16	29.300	29.300	29.100	29.100	24.386	12,000
2022-09-15	29.300	29.300	29.300	29.300	24.553	4,000
2022-09-14	29.300	29.300	29.300	29.300	24.553	0
2022-09-13	29.300	29.300	29.300	29.300	24.553	0
2022-09-12	29.300	29.300	29.300	29.300	24.553	1,000
2022-09-08	30.000	30.000	29.500	30.000	25.140	10,007
2022-09-07	29.300	29.300	29.300	29.300	24.553	4,000
2022-09-06	29.200	29.300	29.100	29.300	24.553	9,000
2022-09-05	29.400	29.400	29.300	29.300	24.553	1,001
2022-09-02	29.450	29.450	29.450	29.450	24.679	5,000
2022-09-01	30.350	30.350	29.500	29.500	24.721	21,100
2022-08-31	29.300	31.150	29.100	30.500	25.559	53,453
2022-08-30	28.200	28.500	28.200	28.500	23.883	37,000
2022-08-29	28.100	28.100	28.100	28.100	23.548	0
2022-08-26	27.700	28.200	27.700	28.100	23.548	4,000
2022-08-25	28.000	28.000	27.900	28.000	23.464	8,000
2022-08-24	27.900	27.900	27.900	27.900	23.380	3,000
2022-08-23	27.950	27.950	27.900	27.900	23.380	2,800
2022-08-22	28.000	28.000	28.000	28.000	23.464	4,000
2022-08-19	28.000	28.000	28.000	28.000	23.464	1,050
2022-08-18	27.400	27.400	27.400	27.400	22.961	0
2022-08-17	27.400	27.400	27.400	27.400	22.961	0
2022-08-16	27.400	27.400	27.400	27.400	22.961	200
2022-08-15	27.400	27.400	27.400	27.400	22.961	1,000
2022-08-12	28.100	28.200	27.800	27.800	23.296	24,000
2022-08-11	28.000	28.000	27.300	27.500	23.045	4,000
2022-08-10	28.000	28.000	28.000	28.000	23.464	2,000
2022-08-09	28.000	28.000	28.000	28.000	23.464	0
2022-08-08	28.100	28.100	27.800	28.000	23.464	11,000

← NewerPage 17 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.