Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26.050	27.000	26.050	26.550	25.112	19,004
2026-01-16	26.050	27.000	26.050	26.700	25.254	5,004
2026-01-15	26.700	26.800	26.050	26.050	24.639	16,000
2026-01-14	26.000	26.000	26.000	26.000	24.592	0
2026-01-13	26.000	26.000	26.000	26.000	24.592	1,009
2026-01-12	26.000	26.150	26.000	26.150	24.734	12,005
2026-01-09	26.050	26.400	26.050	26.400	24.970	6,000
2026-01-08	26.150	26.150	26.150	26.150	24.734	2,008
2026-01-07	26.350	26.350	26.350	26.350	24.923	0
2026-01-06	26.200	26.350	26.200	26.350	24.923	5,000
2026-01-05	25.500	26.800	25.500	26.450	25.018	29,535
2026-01-02	26.050	26.150	26.050	26.150	24.734	20,225
2025-12-31	25.500	25.500	25.500	25.500	24.119	10
2025-12-30	25.500	25.500	25.500	25.500	24.119	19
2025-12-29	25.500	25.500	25.500	25.500	24.119	0
2025-12-26	25.500	25.500	25.500	25.500	24.119	0
2025-12-24	25.500	25.500	25.500	25.500	24.119	1,000
2025-12-23	26.450	26.450	26.450	26.450	25.018	0
2025-12-22	26.450	26.450	26.450	26.450	25.018	0
2025-12-19	26.450	26.450	26.450	26.450	25.018	19
2025-12-18	26.150	26.150	26.150	26.150	24.734	0
2025-12-17	26.000	26.150	26.000	26.150	24.734	1,008
2025-12-16	26.000	26.150	26.000	26.150	24.734	6,000
2025-12-15	26.300	26.300	26.300	26.300	24.876	0
2025-12-12	26.000	26.300	26.000	26.300	24.876	6,015
2025-12-11	26.000	26.000	26.000	26.000	24.592	13
2025-12-10	26.050	26.500	26.050	26.500	25.065	3,009
2025-12-09	26.300	26.300	26.300	26.300	24.876	6
2025-12-08	26.600	27.000	26.600	27.000	25.538	2,000
2025-12-05	26.600	26.600	26.600	26.600	25.160	0
2025-12-04	26.600	26.600	26.600	26.600	25.160	2,000
2025-12-03	27.000	27.300	27.000	27.300	25.822	3,540
2025-12-02	26.000	28.200	26.000	27.100	25.633	56,032
2025-12-01	25.900	25.900	25.900	25.900	24.498	0
2025-11-28	25.900	25.900	25.900	25.900	24.498	0
2025-11-27	26.150	26.150	25.900	25.900	24.498	8,159
2025-11-26	26.150	26.150	26.150	26.150	24.734	58
2025-11-25	26.150	26.150	26.150	26.150	24.734	0
2025-11-24	26.150	26.150	26.150	26.150	24.734	1,000
2025-11-21	26.100	26.100	26.100	26.100	24.687	3,000
2025-11-20	26.000	26.000	26.000	26.000	24.592	0
2025-11-19	26.000	26.000	26.000	26.000	24.592	5,000
2025-11-18	26.000	26.000	26.000	26.000	24.592	0
2025-11-17	26.000	26.000	26.000	26.000	24.592	6,000
2025-11-14	26.300	26.300	26.300	26.300	24.876	0
2025-11-13	26.300	26.300	26.300	26.300	24.876	0
2025-11-12	26.100	26.300	26.100	26.300	24.876	5,000
2025-11-11	26.400	26.500	26.100	26.100	24.687	3,501
2025-11-10	27.000	27.000	27.000	27.000	25.538	250
2025-11-07	26.600	26.600	26.600	26.600	25.160	0
2025-11-06	26.500	26.600	26.500	26.600	25.160	7,000
2025-11-05	26.700	26.700	26.700	26.700	25.254	0
2025-11-04	26.700	26.700	26.700	26.700	25.254	0
2025-11-03	27.000	27.000	26.650	26.700	25.254	8,000
2025-10-31	26.900	26.900	26.900	26.900	25.443	0
2025-10-30	26.750	26.900	26.750	26.900	25.443	2,000
2025-10-29	26.900	27.000	26.900	26.900	25.443	12,000
2025-10-28	26.900	27.750	26.900	27.750	26.247	101
2025-10-27	27.000	27.000	27.000	27.000	25.538	0
2025-10-23	27.000	27.000	27.000	27.000	25.538	0

← NewerPage 4 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.