Concord Medical Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	26.300	26.300	26.300	26.300	23.736	0
2024-10-25	26.100	26.300	26.000	26.300	23.736	4,000
2024-10-24	26.200	26.200	26.200	26.200	23.645	2,010
2024-10-23	26.050	26.050	26.050	26.050	23.510	3,000
2024-10-22	26.100	26.200	26.000	26.200	23.645	13,000
2024-10-21	26.000	26.000	26.000	26.000	23.465	0
2024-10-18	26.100	26.100	26.000	26.000	23.465	26,000
2024-10-17	26.100	26.100	25.800	25.800	23.284	3,000
2024-10-16	26.000	26.000	26.000	26.000	23.465	0
2024-10-15	26.000	26.000	26.000	26.000	23.465	2,050
2024-10-14	25.700	26.300	25.700	26.300	23.736	4,033
2024-10-11	25.900	25.900	25.800	25.800	23.284	6,000
2024-10-09	25.900	25.900	25.900	25.900	23.375	2,000
2024-10-08	26.200	26.200	26.200	26.200	23.645	0
2024-10-07	26.500	26.500	26.200	26.200	23.645	6,010
2024-10-04	25.800	25.800	25.800	25.800	23.284	106
2024-10-01	26.550	26.550	26.200	26.200	23.645	5,000
2024-09-30	26.500	26.500	26.400	26.400	23.826	3,000
2024-09-27	26.650	26.650	26.000	26.000	23.465	6,000
2024-09-26	26.650	26.650	26.450	26.450	23.871	8,106
2024-09-25	26.650	26.650	26.650	26.650	24.052	1
2024-09-24	25.800	27.000	25.800	26.400	23.826	11,010
2024-09-23	26.000	26.200	26.000	26.200	23.645	6,000
2024-09-20	26.000	26.000	26.000	26.000	23.465	1,000
2024-09-19	25.900	25.900	25.900	25.900	23.375	0
2024-09-18	25.800	25.900	25.800	25.900	23.375	17,000
2024-09-16	26.000	26.000	26.000	26.000	23.465	0
2024-09-13	26.900	26.900	25.900	26.000	23.465	23,021
2024-09-12	26.400	26.600	26.200	26.200	23.645	26,100
2024-09-11	26.200	26.300	26.200	26.300	23.736	5,000
2024-09-10	26.400	26.400	26.400	26.400	23.826	1,399
2024-09-09	27.000	27.100	26.100	26.450	23.871	52,023
2024-09-06	27.000	27.000	26.700	26.700	24.097	3,080
2024-09-05	27.050	27.050	26.050	26.350	23.781	31,218
2024-09-04	27.000	27.000	26.000	27.000	24.367	620,359
2024-09-03	26.100	26.950	25.800	26.550	23.961	251,410
2024-09-02	26.500	26.500	26.400	26.500	23.916	7,000
2024-08-30	27.000	27.000	26.500	26.500	23.916	1,023
2024-08-29	26.800	27.000	26.200	27.000	24.367	22,052
2024-08-28	26.500	26.600	26.500	26.600	24.006	3,001
2024-08-27	25.500	26.000	25.450	26.000	23.465	40,000
2024-08-26	25.600	25.950	25.600	25.700	23.194	22,000
2024-08-23	25.200	25.350	25.100	25.250	22.788	14,000
2024-08-22	25.000	25.550	25.000	25.200	22.743	19,030
2024-08-21	25.000	25.300	25.000	25.250	22.788	18,000
2024-08-20	25.200	25.200	25.100	25.200	22.743	10,000
2024-08-19	25.000	25.200	25.000	25.100	22.653	22,000
2024-08-16	24.650	24.700	24.650	24.700	22.292	4,099
2024-08-15	24.700	24.700	24.600	24.700	22.292	9,005
2024-08-14	25.100	25.100	24.700	25.000	22.562	8,001
2024-08-13	24.700	25.000	24.700	25.000	22.562	7,000
2024-08-12	24.900	24.900	24.900	24.900	22.472	2,000
2024-08-09	24.900	24.900	24.800	24.800	22.382	10,000
2024-08-08	24.500	24.950	24.500	24.950	22.517	2,022
2024-08-07	24.500	25.000	24.400	25.000	22.562	16,554
2024-08-06	23.500	24.600	23.500	24.450	22.066	32,010
2024-08-05	24.400	24.500	24.000	24.000	21.660	43,169
2024-08-02	25.350	25.350	24.900	24.900	22.472	25,300
2024-08-01	25.350	25.350	25.100	25.200	22.743	26,000
2024-07-31	25.100	25.250	25.000	25.250	22.788	16,000

← NewerPage 9 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.