Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.000	27.000	27.000	27.000	25.538	0
2025-10-21	27.000	27.100	27.000	27.000	25.538	12,000
2025-10-20	27.100	27.200	27.000	27.100	25.633	8,323
2025-10-17	27.050	27.600	27.050	27.200	25.727	6,060
2025-10-16	27.500	27.500	27.000	27.000	25.538	2
2025-10-15	27.200	27.200	27.100	27.100	25.633	1,008
2025-10-14	27.200	27.200	27.200	27.200	25.727	500
2025-10-13	27.250	27.250	27.250	27.250	25.774	0
2025-10-09	27.250	27.250	27.250	27.250	25.774	1
2025-10-08	27.000	27.000	27.000	27.000	25.538	0
2025-10-07	27.250	27.250	26.950	27.000	25.538	14,300
2025-10-03	27.250	27.250	27.000	27.000	25.538	1,200
2025-10-02	26.950	26.950	26.950	26.950	25.491	0
2025-10-01	26.850	26.950	26.850	26.950	25.491	2,300
2025-09-30	26.950	26.950	26.950	26.950	25.491	0
2025-09-26	26.900	27.000	26.900	26.950	25.491	5,000
2025-09-25	26.900	27.000	26.800	26.900	25.443	16,000
2025-09-24	27.000	27.100	26.900	27.000	25.538	13,750
2025-09-23	26.650	27.500	26.650	27.500	26.011	1,004
2025-09-22	27.550	27.550	27.550	27.550	26.058	1
2025-09-19	27.550	27.550	27.550	27.550	26.058	0
2025-09-18	27.550	27.550	27.550	27.550	26.058	4
2025-09-17	27.550	27.550	27.550	27.550	26.058	4
2025-09-16	26.950	26.950	26.950	26.950	25.491	0
2025-09-15	26.900	27.000	26.850	26.950	25.491	15,300
2025-09-12	26.800	26.800	26.800	26.800	25.349	68
2025-09-11	26.900	27.000	26.900	27.000	25.538	13,100
2025-09-10	27.200	27.200	27.200	27.200	25.727	2,000
2025-09-09	26.750	26.900	26.700	26.800	25.349	15,119
2025-09-08	27.200	27.200	26.600	27.150	25.680	7,004
2025-09-05	27.200	27.200	27.200	27.200	25.727	1
2025-09-04	27.200	27.200	27.200	27.200	25.727	1
2025-09-03	27.050	27.050	27.050	27.050	25.585	0
2025-09-02	27.050	27.050	26.600	27.050	25.585	16,001
2025-09-01	26.600	26.600	26.600	26.600	25.160	0
2025-08-29	26.600	26.700	26.500	26.600	25.160	20,000
2025-08-28	26.300	26.300	26.300	26.300	24.876	2,000
2025-08-27	26.300	26.400	26.300	26.300	24.876	6,030
2025-08-26	26.300	26.600	26.300	26.600	25.160	1,860
2025-08-25	26.600	26.600	26.600	26.600	25.160	60
2025-08-22	26.500	26.500	26.500	26.500	25.065	0
2025-08-21	27.000	27.000	26.400	26.500	25.065	2,300
2025-08-20	27.000	27.000	27.000	27.000	25.538	10
2025-08-19	26.550	27.000	26.500	27.000	25.538	11,280
2025-08-18	26.650	26.650	26.500	26.650	25.207	34,134
2025-08-15	26.650	26.650	26.650	26.650	25.207	134
2025-08-14	26.650	26.650	26.650	26.650	25.207	131
2025-08-13	26.600	26.650	26.400	26.650	25.207	14,001
2025-08-12	26.600	26.600	26.400	26.500	25.065	4,571
2025-08-11	26.250	26.500	26.250	26.400	24.970	12,022
2025-08-08	26.500	26.550	26.300	26.500	25.065	23,110
2025-08-07	26.800	26.800	26.100	26.500	25.065	7,058
2025-08-06	26.800	26.900	26.300	26.400	24.970	5,022
2025-08-05	25.950	26.250	25.950	26.150	24.734	21,000
2025-08-04	26.100	26.100	25.950	25.950	24.545	3,057
2025-08-01	25.900	25.900	25.900	25.900	24.498	0
2025-07-31	25.900	25.900	25.900	25.900	24.498	244
2025-07-30	25.800	25.800	25.800	25.800	24.403	3,000
2025-07-29	25.550	25.550	25.550	25.550	24.166	0
2025-07-28	25.400	25.600	25.400	25.550	24.166	5,000

← NewerPage 5 of 21 · 1,218 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.