Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	22.900	25.750	22.600	25.150	20.732	358,050
2022-02-10	22.200	22.500	22.000	22.200	18.300	110,810
2022-02-09	22.000	22.800	22.000	22.000	18.136	96,456
2022-02-08	21.300	22.600	21.200	22.350	18.424	102,495
2022-02-07	21.500	22.400	20.300	21.200	17.476	203,045
2022-01-26	22.050	24.100	19.900	20.450	16.858	462,094
2022-01-25	18.650	22.100	18.600	21.900	18.053	308,636
2022-01-24	18.350	19.200	17.000	18.600	15.333	618,064
2022-01-21	18.000	18.300	17.900	18.300	15.086	132,101
2022-01-20	18.400	18.500	18.050	18.300	15.086	122,000
2022-01-19	18.100	18.350	17.700	18.300	15.086	55,500
2022-01-18	17.900	18.250	17.600	17.650	14.550	35,003
2022-01-17	18.100	18.250	17.900	17.900	14.756	19,500
2022-01-14	18.200	18.200	17.700	17.900	14.756	17,000
2022-01-13	18.100	18.100	17.950	17.950	14.797	28,000
2022-01-12	17.700	17.950	17.700	17.700	14.591	25,235
2022-01-11	17.700	17.950	17.700	17.850	14.715	35,000
2022-01-10	17.900	17.900	17.800	17.900	14.756	12,000
2022-01-07	17.700	17.850	17.700	17.750	14.632	26,200
2022-01-06	17.600	17.950	17.600	17.950	14.797	41,003
2022-01-05	17.650	17.800	17.600	17.600	14.508	55,000
2022-01-04	17.800	18.000	17.600	17.900	14.756	126,000
2022-01-03	18.200	18.200	17.900	18.000	14.838	106,110
2021-12-30	17.900	18.450	17.700	17.800	14.673	69,583
2021-12-29	18.200	18.200	17.700	17.900	14.756	131,000
2021-12-28	17.700	18.100	17.500	18.000	14.838	236,570
2021-12-27	15.700	18.100	15.700	17.500	14.426	170,991
2021-12-24	15.450	15.600	15.200	15.400	12.695	42,707
2021-12-23	15.000	15.450	15.000	15.450	12.736	9,000
2021-12-22	15.400	15.400	15.400	15.400	12.695	1,000
2021-12-21	15.200	15.300	15.200	15.200	12.530	34,000
2021-12-20	15.950	15.950	15.300	15.300	12.612	31,000
2021-12-17	14.900	15.800	14.900	15.800	13.025	11,012
2021-12-16	14.950	15.000	14.900	15.000	12.365	12,000
2021-12-15	15.000	15.050	15.000	15.000	12.365	19,000
2021-12-14	14.800	14.800	14.700	14.700	12.118	6,000
2021-12-13	14.800	14.800	14.800	14.800	12.200	0
2021-12-10	15.000	15.000	14.550	14.800	12.200	19,200
2021-12-09	15.200	15.200	15.200	15.200	12.530	0
2021-12-08	14.750	15.250	14.700	15.200	12.530	49,101
2021-12-07	14.350	14.400	14.350	14.400	11.871	6,000
2021-12-06	14.500	14.500	14.500	14.500	11.953	0
2021-12-03	14.350	14.500	14.350	14.500	11.953	14,244
2021-12-02	14.250	14.900	14.250	14.250	11.747	10,050
2021-12-01	14.300	14.500	14.300	14.300	11.788	12,000
2021-11-30	14.000	14.450	14.000	14.450	11.912	29,000
2021-11-29	14.400	14.400	14.000	14.300	11.788	24,700
2021-11-26	14.800	14.900	14.500	14.750	12.159	39,998
2021-11-25	15.000	15.100	15.000	15.100	12.448	11,000
2021-11-24	15.050	15.200	15.050	15.100	12.448	12,000
2021-11-23	15.100	15.500	15.100	15.500	12.777	24,000
2021-11-22	15.050	15.200	15.050	15.200	12.530	10,000
2021-11-19	15.450	15.450	15.450	15.450	12.736	4,010
2021-11-18	15.500	15.500	15.500	15.500	12.777	5,000
2021-11-17	15.600	15.900	14.950	15.400	12.695	65,044
2021-11-16	15.600	15.900	15.600	15.900	13.107	6,010
2021-11-15	15.550	15.900	15.550	15.900	13.107	26,788
2021-11-12	15.550	15.700	15.500	15.500	12.777	23,000
2021-11-11	15.500	15.700	15.500	15.700	12.942	11,200
2021-11-10	15.600	15.600	15.600	15.600	12.860	1,010

← NewerPage 20 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.