Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.350	31.550	31.350	31.550	31.550	12,000
2026-07-21	31.350	31.350	31.350	31.350	31.350	0
2026-07-20	31.350	31.350	31.350	31.350	31.350	1,000
2026-07-17	31.550	31.550	31.350	31.500	31.500	13,000
2026-07-16	33.000	33.000	32.100	32.100	32.100	6,013
2026-07-15	32.200	32.600	32.200	32.600	32.600	10,500
2026-07-14	32.550	32.550	32.550	32.550	32.550	1
2026-07-13	31.800	32.600	31.800	32.600	32.600	4,001
2026-07-10	32.800	32.800	32.800	32.800	32.800	0
2026-07-09	32.500	32.800	31.550	32.800	32.800	18,013
2026-07-08	32.500	32.500	32.500	32.500	32.500	3
2026-07-07	32.850	32.850	31.550	31.700	31.700	26,013
2026-07-06	31.600	33.000	31.550	33.000	33.000	11,019
2026-07-03	32.650	33.550	31.850	32.800	32.800	35,305
2026-07-02	33.300	34.000	31.850	32.900	32.900	46,660
2026-07-01	31.300	35.000	31.300	34.500	34.500	89,447
2026-06-30	31.150	31.600	31.000	31.600	31.600	15,041
2026-06-29	31.600	31.600	31.000	31.150	31.150	29,992
2026-06-26	30.800	32.600	30.600	31.600	31.600	71,543
2026-06-25	30.100	30.500	30.100	30.100	30.100	26,020
2026-06-24	30.300	30.800	29.800	30.800	30.800	22,381
2026-06-23	30.200	30.300	29.900	30.300	30.300	10,009
2026-06-22	30.000	30.150	29.400	30.150	30.150	14,794
2026-06-18	30.000	30.000	30.000	30.000	30.000	1,021
2026-06-17	29.100	30.000	28.600	30.000	30.000	18,624
2026-06-16	30.000	30.000	29.000	29.100	29.100	4,734
2026-06-15	29.200	30.000	29.000	29.000	29.000	2,004
2026-06-12	30.000	30.000	28.900	30.000	30.000	2,006
2026-06-11	30.000	30.000	28.900	28.900	28.900	5,901
2026-06-10	30.000	30.000	28.900	30.000	30.000	23,540
2026-06-09	29.950	29.950	29.200	29.950	29.950	12,004
2026-06-08	29.800	30.000	29.500	29.950	29.950	54,608
2026-06-05	30.650	30.650	29.850	30.550	30.550	5,011
2026-06-04	30.650	30.650	30.650	30.650	30.650	3,100
2026-06-03	30.600	31.000	29.800	31.000	31.000	63,563
2026-06-02	30.700	30.900	29.900	30.500	30.500	31,314
2026-06-01	30.700	30.800	29.700	30.700	30.700	44,007
2026-05-29	30.600	30.700	29.600	30.700	30.700	12,378
2026-05-28	30.550	30.650	29.850	29.850	29.850	33,063
2026-05-27	30.650	30.650	29.600	30.000	30.000	21,015
2026-05-26	30.550	30.800	29.900	30.600	30.600	24,105
2026-05-25	30.800	30.800	29.700	29.700	29.700	17,826
2026-05-22	30.800	31.100	30.000	30.800	30.800	9,013
2026-05-21	30.050	30.800	29.800	30.800	30.800	14,339
2026-05-20	30.800	30.800	29.900	30.000	30.000	28,155
2026-05-19	30.000	31.350	29.950	31.350	31.350	27,685
2026-05-18	30.000	31.100	30.000	31.100	31.100	12,457
2026-05-15	32.350	32.350	30.750	31.200	31.200	16,704
2026-05-14	32.150	32.500	31.350	32.350	32.350	21,454
2026-05-13	32.100	32.100	31.500	32.100	32.100	1,520
2026-05-12	33.000	33.000	31.350	31.350	31.350	30,174
2026-05-11	31.550	33.000	31.550	32.900	32.900	40,672
2026-05-08	33.000	33.200	32.050	32.050	32.050	36,481
2026-05-07	33.700	33.700	32.500	32.800	32.800	31,854
2026-05-06	34.500	34.500	33.300	33.500	33.500	22,693
2026-05-05	35.650	36.800	33.800	33.800	33.800	70,244
2026-05-04	31.600	38.050	31.600	36.500	36.500	107,276
2026-04-30	31.150	31.150	30.500	30.650	30.650	23,866
2026-04-29	31.200	31.200	30.550	31.150	31.150	24,402
2026-04-28	31.350	31.350	30.050	30.550	30.550	34,409

← NewerPage 2 of 3 · 125 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.