Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	33.800	33.800	30.500	30.500	30.500	103,171
2026-04-24	33.550	34.700	32.350	33.650	33.650	71,384
2026-04-23	36.000	36.450	32.400	33.750	33.750	96,898
2026-04-22	38.950	39.150	33.450	36.000	36.000	315,843
2026-04-21	50.200	50.200	38.000	40.400	40.400	535,880
2026-04-20	51.000	53.600	44.600	50.500	50.500	578,792
2026-04-17	26.900	52.100	26.800	52.100	52.100	122,967
2026-04-16	26.100	26.850	26.100	26.800	26.800	20,000
2026-04-15	26.050	26.850	26.050	26.850	26.850	7,000
2026-04-14	26.000	26.300	26.000	26.150	26.150	25,000
2026-04-13	26.150	26.850	26.100	26.300	26.300	16,021
2026-04-10	27.350	27.350	26.150	26.400	26.400	44,429
2026-04-09	27.500	28.100	27.350	27.700	26.200	61,110
2026-04-08	27.000	27.000	26.850	26.850	25.396	26,000
2026-04-07	26.800	27.500	26.700	26.800	25.349	29,101
2026-04-02	27.500	27.500	26.600	26.700	25.254	21,010
2026-04-01	26.700	27.000	26.700	27.000	25.538	6,000
2026-03-31	27.300	27.350	27.200	27.350	25.869	12,075
2026-03-30	27.300	27.300	27.300	27.300	25.822	0
2026-03-27	26.400	27.350	26.200	27.300	25.822	31,200
2026-03-26	27.350	27.350	27.350	27.350	25.869	62
2026-03-25	27.100	27.100	27.000	27.000	25.538	10,001
2026-03-24	27.000	27.000	26.700	26.700	25.254	9,000
2026-03-23	27.000	27.000	26.600	26.600	25.160	1,089
2026-03-20	26.600	26.600	26.450	26.600	25.160	7,050
2026-03-19	26.250	27.450	26.150	26.150	24.734	44,017
2026-03-18	27.000	27.000	27.000	27.000	25.538	1
2026-03-17	26.500	27.000	26.500	26.500	25.065	11,050
2026-03-16	26.600	27.000	26.600	27.000	25.538	11,000
2026-03-13	26.700	26.700	26.700	26.700	25.254	0
2026-03-12	26.700	26.700	26.700	26.700	25.254	0
2026-03-11	26.800	26.800	26.700	26.700	25.254	2,000
2026-03-10	26.600	26.600	26.600	26.600	25.160	0
2026-03-09	27.000	27.000	26.600	26.600	25.160	9,006
2026-03-06	27.100	27.200	27.100	27.200	25.727	6,000
2026-03-05	27.200	27.300	27.200	27.200	25.727	11,000
2026-03-04	27.300	27.550	27.300	27.400	25.916	25,000
2026-03-03	27.100	27.700	27.100	27.300	25.822	39,374
2026-03-02	27.000	27.200	27.000	27.200	25.727	6,000
2026-02-26	26.600	27.850	26.600	27.000	25.538	25,564
2026-02-25	25.800	25.800	25.800	25.800	24.403	1,000
2026-02-24	25.800	26.000	25.800	26.000	24.592	3,000
2026-02-23	26.000	26.000	26.000	26.000	24.592	0
2026-02-11	26.000	26.000	26.000	26.000	24.592	0
2026-02-10	25.900	26.000	25.900	26.000	24.592	11,160
2026-02-09	25.950	26.050	25.950	26.050	24.639	12,000
2026-02-06	26.600	26.600	26.600	26.600	25.160	1
2026-02-05	25.850	25.850	25.850	25.850	24.450	4
2026-02-04	26.000	26.100	25.850	25.850	24.450	12,038
2026-02-03	26.150	26.150	26.000	26.150	24.734	16,800
2026-02-02	25.900	25.900	25.900	25.900	24.498	1
2026-01-30	25.900	25.900	25.900	25.900	24.498	0
2026-01-29	26.150	26.150	25.900	25.900	24.498	11,009
2026-01-28	26.000	26.200	26.000	26.000	24.592	18,000
2026-01-27	26.200	26.200	26.200	26.200	24.781	5,003
2026-01-26	26.500	26.500	26.500	26.500	25.065	3,000
2026-01-23	26.150	26.500	26.000	26.450	25.018	26,010
2026-01-22	26.000	26.500	25.900	25.900	24.498	43,006
2026-01-21	26.250	26.500	26.100	26.100	24.687	7,000
2026-01-20	26.300	27.000	26.300	26.400	24.970	10,004

← NewerPage 3 of 5 · 243 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.