Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	27.250	28.000	27.100	27.300	22.505	66,325
2022-05-11	28.100	29.300	27.100	27.600	22.752	73,142
2022-05-10	31.700	31.700	27.500	29.000	23.906	179,434
2022-05-09	29.900	33.500	29.900	31.300	25.802	456,815
2022-05-06	28.400	29.900	28.300	29.500	24.318	99,017
2022-05-05	28.400	29.300	28.400	29.000	23.906	20,101
2022-05-04	30.950	31.000	28.400	28.950	23.865	72,301
2022-05-03	28.100	31.900	27.500	30.700	25.307	185,253
2022-04-29	27.700	29.000	26.500	28.000	23.082	63,811
2022-04-28	25.500	29.000	25.500	28.000	23.082	104,331
2022-04-27	25.200	25.900	24.700	25.500	21.021	33,100
2022-04-26	26.300	26.500	25.000	25.400	20.938	55,505
2022-04-25	28.000	29.300	25.200	26.600	21.928	214,940
2022-04-22	23.100	31.550	22.950	27.500	22.669	296,613
2022-04-21	22.500	23.800	22.000	23.000	18.960	182,020
2022-04-20	22.500	22.700	22.500	22.700	18.713	6,000
2022-04-19	22.200	22.800	22.200	22.800	18.795	7,000
2022-04-18	23.250	23.350	22.300	22.300	18.383	53,060
2022-04-15	22.300	23.850	22.300	22.850	18.836	106,000
2022-04-14	22.300	22.400	22.000	22.300	18.383	45,000
2022-04-13	22.500	22.600	22.500	22.500	18.548	11,000
2022-04-12	22.400	22.500	22.300	22.500	18.548	17,500
2022-04-11	22.400	22.500	22.350	22.350	18.424	6,700
2022-04-08	22.900	22.900	22.400	22.400	18.465	8,000
2022-04-07	23.100	23.150	22.500	22.500	18.548	38,010
2022-04-06	23.000	23.000	23.000	23.000	18.960	0
2022-04-01	23.000	23.000	23.000	23.000	18.960	0
2022-03-31	23.100	23.100	22.850	23.000	18.960	15,040
2022-03-30	22.200	23.500	22.000	23.000	18.960	79,910
2022-03-29	22.000	22.000	22.000	22.000	18.136	1,000
2022-03-28	21.700	21.700	21.700	21.700	17.888	0
2022-03-25	21.700	21.700	21.700	21.700	17.888	0
2022-03-24	21.700	21.700	21.700	21.700	17.888	0
2022-03-23	21.700	21.700	21.700	21.700	17.888	0
2022-03-22	22.300	22.300	21.700	21.700	17.888	8,000
2022-03-21	21.800	22.100	21.600	21.900	18.053	34,010
2022-03-18	22.100	22.200	22.000	22.000	18.136	10,001
2022-03-17	22.100	22.100	22.100	22.100	18.218	0
2022-03-16	22.000	22.100	22.000	22.100	18.218	19,000
2022-03-15	21.500	22.000	21.500	22.000	18.136	6,000
2022-03-14	21.850	21.850	21.800	21.800	17.971	4,000
2022-03-11	22.700	22.700	21.900	22.200	18.300	8,500
2022-03-10	21.850	22.100	21.850	22.100	18.218	5,000
2022-03-09	22.100	22.500	22.100	22.150	18.259	10,000
2022-03-08	22.200	22.200	22.200	22.200	18.300	5,000
2022-03-07	22.900	22.900	22.000	22.000	18.136	78,676
2022-03-04	22.600	22.600	22.300	22.500	18.548	17,000
2022-03-03	22.100	22.600	22.100	22.600	18.630	11,000
2022-03-02	22.400	22.600	22.000	22.000	18.136	18,500
2022-03-01	22.600	22.600	22.600	22.600	18.630	2,000
2022-02-25	22.000	22.000	21.500	21.900	18.053	14,200
2022-02-24	22.200	22.300	21.000	21.650	17.847	45,700
2022-02-23	22.000	22.000	21.950	21.950	18.094	4,400
2022-02-22	22.100	22.100	21.000	22.100	18.218	47,555
2022-02-21	22.950	23.000	22.800	22.800	18.795	11,400
2022-02-18	22.250	22.400	21.900	22.300	18.383	26,000
2022-02-17	22.400	22.600	21.950	22.250	18.342	54,310
2022-02-16	22.900	22.900	22.500	22.900	18.877	25,000
2022-02-15	22.600	22.950	22.000	22.800	18.795	52,200
2022-02-14	24.250	24.450	21.700	22.350	18.424	209,224

← NewerPage 19 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.