Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.100	25.100	25.100	25.100	23.741	0
2025-07-24	25.100	25.100	25.100	25.100	23.741	0
2025-07-23	25.100	25.100	25.100	25.100	23.741	0
2025-07-22	25.950	26.000	25.000	25.100	23.741	36,000
2025-07-21	26.300	26.500	26.300	26.500	25.065	20,995
2025-07-18	26.000	26.000	26.000	26.000	24.592	0
2025-07-17	26.700	26.700	26.000	26.000	24.592	2,001
2025-07-16	25.750	26.100	25.750	26.100	24.687	15,000
2025-07-15	25.750	25.750	25.750	25.750	24.356	0
2025-07-14	25.750	25.750	25.750	25.750	24.356	0
2025-07-11	25.750	25.750	25.750	25.750	24.356	1
2025-07-10	25.200	25.650	24.700	25.650	24.261	29,001
2025-07-09	25.200	25.200	25.200	25.200	23.835	3,000
2025-07-08	24.850	24.850	24.850	24.850	23.504	1,000
2025-07-07	25.200	25.200	25.200	25.200	23.835	100
2025-07-04	24.900	25.000	24.900	25.000	23.646	9,000
2025-07-03	24.600	24.800	24.600	24.650	23.315	24,237
2025-07-02	25.050	25.050	24.500	24.600	23.268	74,450
2025-07-01	24.850	25.650	24.850	25.650	24.261	13,000
2025-06-30	25.000	25.100	24.700	24.850	23.504	28,007
2025-06-27	25.300	25.300	25.300	25.300	23.930	0
2025-06-26	25.400	25.400	25.300	25.300	23.930	2,000
2025-06-25	25.300	25.900	25.300	25.900	24.498	3,001
2025-06-24	25.200	25.200	25.200	25.200	23.835	2,200
2025-06-23	25.500	25.500	25.500	25.500	24.119	0
2025-06-20	25.500	25.500	25.500	25.500	24.119	0
2025-06-19	25.200	25.500	25.200	25.500	24.119	4,023
2025-06-18	25.700	25.700	25.650	25.700	24.308	5,000
2025-06-17	25.850	25.850	25.850	25.850	24.450	11,100
2025-06-16	26.500	26.500	26.500	26.500	25.065	0
2025-06-13	26.500	26.500	26.500	26.500	25.065	0
2025-06-12	26.500	26.500	26.500	26.500	25.065	0
2025-06-11	26.500	26.500	26.500	26.500	25.065	1
2025-06-10	25.850	25.850	25.850	25.850	24.450	3,000
2025-06-09	26.000	26.000	26.000	26.000	24.592	109
2025-06-06	26.250	26.250	26.250	26.250	24.829	0
2025-06-05	26.250	26.250	26.250	26.250	24.829	4,000
2025-06-04	26.750	26.800	26.750	26.750	25.301	4,004
2025-06-03	26.700	26.700	26.700	26.700	25.254	0
2025-06-02	26.600	26.700	26.600	26.700	25.254	8,111
2025-05-29	26.850	26.850	26.850	26.850	25.396	0
2025-05-28	26.600	27.000	26.600	26.850	25.396	4,013
2025-05-27	26.700	26.800	26.700	26.800	25.349	4,000
2025-05-26	27.100	27.100	27.050	27.050	25.585	1,010
2025-05-23	27.100	27.100	26.700	27.100	25.633	52
2025-05-22	26.700	27.100	26.700	27.100	25.633	58
2025-05-21	27.000	27.000	27.000	27.000	25.538	3,000
2025-05-20	27.000	27.100	27.000	27.000	25.538	4,122
2025-05-19	27.700	27.700	27.700	27.700	26.200	0
2025-05-16	27.000	27.700	27.000	27.700	26.200	4,500
2025-05-15	27.500	27.500	27.000	27.500	26.011	10,223
2025-05-14	27.000	27.150	27.000	27.100	25.633	11,066
2025-05-13	27.500	28.400	26.600	26.700	25.254	137,147
2025-05-12	27.100	27.100	27.100	27.100	25.633	0
2025-05-09	26.500	27.100	26.500	27.100	25.633	6,118
2025-05-08	26.600	27.250	26.600	27.100	25.633	10,382
2025-05-07	26.500	28.000	26.500	26.800	25.349	120,349
2025-05-06	25.700	26.500	25.700	26.500	25.065	1,250
2025-05-05	26.000	26.100	26.000	26.000	24.592	7,000
2025-05-02	25.700	25.900	25.700	25.900	24.498	2,100

← NewerPage 6 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.