Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	24.700	25.000	24.700	25.000	22.562	1,100
2025-01-21	24.700	24.850	24.700	24.700	22.292	12,000
2025-01-20	25.000	25.000	24.700	24.750	22.337	19,549
2025-01-17	25.400	25.400	25.300	25.400	22.923	12,000
2025-01-16	25.400	25.600	25.400	25.600	23.104	10,000
2025-01-15	25.450	25.550	25.300	25.550	23.059	18,000
2025-01-14	25.550	25.700	25.550	25.600	23.104	12,000
2025-01-13	25.850	25.850	25.200	25.200	22.743	23,000
2025-01-10	25.700	26.000	25.700	25.800	23.284	8,000
2025-01-09	25.900	25.950	25.850	25.950	23.420	9,000
2025-01-08	25.900	25.900	25.900	25.900	23.375	1,000
2025-01-07	26.200	26.200	26.100	26.100	23.555	5,000
2025-01-06	26.200	26.200	26.200	26.200	23.645	10
2025-01-03	26.200	26.200	26.200	26.200	23.645	1,000
2025-01-02	26.100	26.100	25.900	26.000	23.465	13,200
2024-12-31	25.300	26.100	25.300	25.800	23.284	30,000
2024-12-30	25.400	25.850	25.400	25.500	23.014	27,000
2024-12-27	25.800	25.800	25.700	25.750	23.239	21,000
2024-12-26	25.800	26.400	25.800	25.800	23.284	62,000
2024-12-25	26.000	26.000	25.800	25.800	23.284	29,021
2024-12-24	26.600	27.200	26.200	26.200	23.645	43,011
2024-12-23	25.200	27.100	24.800	26.400	23.826	61,001
2024-12-20	25.800	25.800	25.300	25.300	22.833	24,000
2024-12-19	25.700	25.700	25.700	25.700	23.194	0
2024-12-18	26.350	26.700	25.700	25.700	23.194	40,000
2024-12-17	25.900	25.900	25.900	25.900	23.375	1,000
2024-12-16	26.300	26.300	26.100	26.200	23.645	14,004
2024-12-13	26.500	26.500	26.500	26.500	23.916	1,000
2024-12-12	26.000	26.600	26.000	26.100	23.555	23,011
2024-12-11	26.200	26.200	25.600	25.700	23.194	30,000
2024-12-10	25.800	25.850	25.750	25.850	23.330	7,000
2024-12-09	26.100	26.100	26.100	26.100	23.555	0
2024-12-06	26.100	26.100	26.100	26.100	23.555	0
2024-12-05	26.100	26.100	26.100	26.100	23.555	0
2024-12-04	26.000	26.100	26.000	26.100	23.555	6,000
2024-12-03	26.900	26.900	26.900	26.900	24.277	0
2024-12-02	26.000	26.900	26.000	26.900	24.277	24,300
2024-11-29	25.700	27.100	25.700	26.200	23.645	54,301
2024-11-28	26.200	26.900	26.000	26.000	23.465	19,046
2024-11-27	25.800	25.800	25.800	25.800	23.284	0
2024-11-26	25.800	25.800	25.800	25.800	23.284	3
2024-11-25	25.850	25.850	25.850	25.850	23.330	0
2024-11-22	25.850	26.600	25.850	25.850	23.330	7,000
2024-11-21	25.900	26.000	25.900	26.000	23.465	7,003
2024-11-20	26.500	26.500	26.500	26.500	23.916	0
2024-11-19	26.200	26.700	26.150	26.500	23.916	39,001
2024-11-18	26.900	27.000	26.500	26.900	24.277	21,129
2024-11-15	26.850	26.900	26.850	26.850	24.232	9,000
2024-11-14	26.600	27.100	26.550	26.800	24.187	24,000
2024-11-13	26.500	27.600	26.500	26.500	23.916	50,800
2024-11-12	26.600	26.600	26.600	26.600	24.006	0
2024-11-11	26.400	26.600	26.400	26.600	24.006	5,000
2024-11-08	26.000	26.100	26.000	26.000	23.465	12,978
2024-11-07	26.900	27.000	26.500	26.600	24.006	19,000
2024-11-06	26.900	27.000	26.500	26.500	23.916	17,000
2024-11-05	26.400	26.400	26.400	26.400	23.826	0
2024-11-04	26.400	26.400	26.400	26.400	23.826	0
2024-11-01	26.200	26.400	26.200	26.400	23.826	5,000
2024-10-30	27.100	27.100	26.250	26.250	23.691	5,105
2024-10-29	27.000	27.200	26.350	27.100	24.458	34,122

← NewerPage 8 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.