Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	25.800	25.800	25.800	25.800	24.403	3,000
2025-04-29	26.000	26.100	25.850	25.850	24.450	18,069
2025-04-28	25.800	25.950	25.800	25.850	24.450	11,000
2025-04-25	25.600	26.000	25.500	25.850	24.450	13,025
2025-04-24	24.500	25.750	24.500	25.300	23.930	26,330
2025-04-23	24.550	24.700	24.500	24.700	23.363	12,600
2025-04-22	23.800	24.300	23.800	24.200	22.890	7,700
2025-04-21	24.000	24.200	23.900	24.000	22.700	22,540
2025-04-18	23.200	23.650	23.200	23.650	22.369	12,000
2025-04-17	23.000	23.050	22.800	23.050	21.802	7,450
2025-04-16	24.000	24.000	23.000	23.000	21.755	2,001
2025-04-15	23.500	24.000	23.500	24.000	22.700	3,001
2025-04-14	24.150	24.300	23.000	23.600	22.322	43,003
2025-04-11	23.900	24.200	23.400	24.000	22.700	32,462
2025-04-10	25.000	25.150	23.050	24.700	23.363	79,002
2025-04-09	24.250	25.500	23.800	24.000	21.660	100,139
2025-04-08	23.800	24.500	23.700	24.300	21.931	48,000
2025-04-07	23.750	24.500	23.550	23.800	21.479	52,911
2025-04-02	25.000	25.500	25.000	25.350	22.878	34,088
2025-04-01	24.300	25.500	24.300	25.250	22.788	46,471
2025-03-31	25.400	26.100	24.800	24.900	22.472	29,972
2025-03-28	26.400	26.400	26.100	26.150	23.600	3,008
2025-03-27	26.000	26.200	26.000	26.200	23.645	7,010
2025-03-26	26.250	26.250	25.700	26.200	23.645	11,841
2025-03-25	26.250	26.250	26.250	26.250	23.691	1
2025-03-24	26.900	26.900	26.000	26.000	23.465	24,926
2025-03-21	26.900	26.900	26.900	26.900	24.277	1
2025-03-20	26.500	27.100	26.500	26.600	24.006	17,155
2025-03-19	27.100	27.100	26.200	27.100	24.458	453
2025-03-18	26.200	26.400	26.200	26.400	23.826	17,000
2025-03-17	26.100	26.250	25.200	26.250	23.691	31,996
2025-03-14	26.500	26.500	26.200	26.200	23.645	2,000
2025-03-13	26.900	26.900	26.150	26.150	23.600	9,002
2025-03-12	26.900	27.300	26.800	26.800	24.187	12,000
2025-03-11	26.900	26.900	26.900	26.900	24.277	2
2025-03-10	26.900	26.900	26.900	26.900	24.277	37
2025-03-07	27.000	27.000	26.900	26.900	24.277	1,015
2025-03-06	26.950	26.950	26.950	26.950	24.322	3
2025-03-05	27.000	27.300	26.650	26.750	24.142	20,000
2025-03-04	27.100	27.100	26.600	26.600	24.006	5,060
2025-03-03	26.600	27.000	26.600	27.000	24.367	3,001
2025-02-27	25.800	27.150	25.700	27.000	24.367	30,412
2025-02-26	25.850	25.850	25.850	25.850	23.330	0
2025-02-25	25.850	25.850	25.850	25.850	23.330	0
2025-02-24	25.850	25.850	25.850	25.850	23.330	5
2025-02-21	25.950	25.950	25.950	25.950	23.420	0
2025-02-20	25.950	25.950	25.950	25.950	23.420	2
2025-02-19	25.250	26.050	25.250	26.050	23.510	1,001
2025-02-18	25.550	26.100	25.550	26.100	23.555	2,012
2025-02-17	25.600	26.050	25.600	26.050	23.510	2,032
2025-02-14	25.600	25.700	25.600	25.700	23.194	5,000
2025-02-13	25.150	26.200	25.150	25.550	23.059	8,000
2025-02-12	25.300	25.500	25.300	25.500	23.014	5,000
2025-02-11	25.700	25.700	25.700	25.700	23.194	0
2025-02-10	26.000	26.000	25.600	25.700	23.194	11,000
2025-02-07	26.050	26.050	26.050	26.050	23.510	0
2025-02-06	25.900	26.050	25.900	26.050	23.510	3,000
2025-02-05	25.500	26.000	25.500	26.000	23.465	30,001
2025-02-04	25.400	25.550	25.400	25.550	23.059	4,100
2025-02-03	25.300	25.650	25.300	25.550	23.059	22,001

← NewerPage 7 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.