Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.500	28.200	27.100	27.100	22.710	25,000
2022-08-04	27.100	27.100	27.100	27.100	22.710	1,000
2022-08-03	27.200	27.200	27.100	27.100	22.710	2,255
2022-08-02	28.000	28.000	27.200	27.250	22.835	4,100
2022-08-01	27.100	27.300	27.100	27.300	22.877	8,000
2022-07-29	27.100	27.100	27.100	27.100	22.710	0
2022-07-28	27.100	27.100	27.100	27.100	22.710	0
2022-07-27	27.100	27.100	27.100	27.100	22.710	1,000
2022-07-26	27.900	27.900	27.800	27.800	23.296	4,000
2022-07-25	27.100	27.800	27.100	27.100	22.710	6,005
2022-07-22	27.100	28.400	27.000	27.500	23.045	59,924
2022-07-21	26.100	26.200	26.100	26.200	21.955	11,400
2022-07-20	27.000	27.000	27.000	27.000	22.626	0
2022-07-19	27.100	27.150	26.900	27.000	22.626	14,000
2022-07-18	26.150	27.150	26.150	27.150	22.751	14,000
2022-07-15	26.450	27.000	25.950	26.250	21.997	18,002
2022-07-14	26.550	26.700	25.600	26.200	21.955	99,250
2022-07-13	27.200	27.400	27.100	27.100	22.710	16,000
2022-07-12	27.800	27.900	27.800	27.900	23.380	6,000
2022-07-11	28.000	28.000	28.000	28.000	23.464	1,524
2022-07-08	28.200	28.200	28.000	28.200	23.631	15,649
2022-07-07	28.000	28.000	28.000	28.000	23.464	0
2022-07-06	28.100	28.100	28.000	28.000	23.464	6,000
2022-07-05	28.550	28.650	28.500	28.650	24.008	8,100
2022-07-04	28.750	28.800	28.500	28.700	24.050	11,150
2022-07-01	28.700	29.000	28.600	28.600	23.967	11,000
2022-06-30	29.500	29.500	29.000	29.200	24.469	7,150
2022-06-29	29.800	29.800	28.700	29.500	24.721	36,310
2022-06-28	30.800	30.800	30.000	30.000	25.140	9,000
2022-06-27	29.900	30.850	29.900	30.700	25.307	16,110
2022-06-24	30.000	30.500	29.600	30.500	25.142	13,130
2022-06-23	30.650	30.650	29.450	29.800	24.565	44,100
2022-06-22	32.350	32.400	30.000	30.600	25.225	54,221
2022-06-21	30.900	32.350	30.500	32.000	26.379	41,750
2022-06-20	33.000	33.800	32.000	32.000	26.379	48,351
2022-06-17	33.300	33.500	32.850	33.000	27.203	73,600
2022-06-16	33.250	34.800	33.250	33.300	27.451	267,578
2022-06-15	32.050	33.150	31.600	32.500	26.791	109,280
2022-06-14	33.000	33.800	31.000	31.950	26.338	151,725
2022-06-13	31.000	34.000	31.000	33.800	27.863	351,002
2022-06-10	31.500	31.500	30.300	30.600	25.225	159,174
2022-06-09	31.000	32.600	30.400	31.800	26.214	329,077
2022-06-08	30.000	31.200	30.000	31.000	25.555	245,142
2022-06-07	28.800	29.450	28.350	29.300	24.153	41,400
2022-06-06	28.500	30.150	28.500	29.200	24.071	76,337
2022-06-02	28.000	28.500	28.000	28.500	23.494	21,601
2022-06-01	28.000	28.150	27.450	27.800	22.917	29,101
2022-05-31	28.000	28.800	28.000	28.800	23.741	7,301
2022-05-30	28.600	28.600	28.000	28.600	23.576	2,101
2022-05-27	28.900	29.400	27.900	28.600	23.576	46,998
2022-05-26	28.800	29.400	28.700	29.400	24.236	20,587
2022-05-25	27.900	28.700	27.600	28.700	23.659	36,501
2022-05-24	28.000	28.300	27.550	27.750	22.876	25,200
2022-05-23	28.900	28.900	28.000	28.400	23.411	14,500
2022-05-20	29.100	29.700	28.100	28.100	23.164	25,200
2022-05-19	28.500	29.450	28.300	29.300	24.153	89,855
2022-05-18	31.200	31.300	28.000	28.600	23.576	65,414
2022-05-17	28.000	31.100	28.000	30.000	24.730	74,440
2022-05-16	27.600	28.100	27.600	28.000	23.082	19,800
2022-05-13	27.900	29.000	27.800	27.950	23.040	56,500

← NewerPage 18 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.