Concord Medical Co Ltd 6518
TPEX · Taiwan · Distribution Services
TWD 32.50+0.50 (+1.56%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 32.00 | 0 |
| 2026-09-30 | TWD 32.00 | +1.91% | TWD 32.00 | TWD 32.40 | TWD 32.00 | 12.10K |
| 2026-09-29 | TWD 31.40 | -1.88% | TWD 31.40 | TWD 31.40 | TWD 31.40 | 2.00K |
| 2026-09-24 | TWD 32.00 | -1.69% | TWD 32.40 | TWD 32.40 | TWD 32.00 | 5.10K |
| 2026-09-23 | TWD 32.55 | 0.00% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 1.00K |
| 2026-09-22 | TWD 32.55 | +0.46% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 1.00K |
| 2026-09-21 | TWD 32.40 | +1.25% | TWD 31.85 | TWD 32.55 | TWD 31.85 | 5.90K |
| 2026-09-18 | TWD 32.00 | -1.84% | TWD 31.80 | TWD 32.60 | TWD 31.50 | 28.00K |
| 2026-09-17 | TWD 32.60 | +0.62% | TWD 32.60 | TWD 32.60 | TWD 32.60 | 2.00K |
| 2026-09-16 | TWD 32.40 | -0.46% | TWD 32.60 | TWD 32.75 | TWD 32.40 | 16.00K |
| 2026-09-15 | TWD 32.55 | 0.00% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 0 |
| 2026-09-14 | TWD 32.55 | -0.15% | TWD 32.60 | TWD 32.60 | TWD 32.55 | 4.00K |
| 2026-09-11 | TWD 32.60 | +5.16% | TWD 31.55 | TWD 32.60 | TWD 31.00 | 10.24K |
| 2026-09-10 | TWD 31.00 | +2.65% | TWD 30.05 | TWD 31.20 | TWD 30.05 | 8.51K |
| 2026-09-09 | TWD 30.20 | 0.00% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 0 |
| 2026-09-08 | TWD 30.20 | 0.00% | TWD 30.20 | TWD 30.20 | TWD 30.20 | 3.00K |
| 2026-09-07 | TWD 30.20 | -2.58% | TWD 30.40 | TWD 30.40 | TWD 30.20 | 136 |
| 2026-09-04 | TWD 31.00 | -1.90% | TWD 31.00 | TWD 31.10 | TWD 31.00 | 5.00K |
| 2026-09-03 | TWD 31.60 | 0.00% | TWD 31.60 | TWD 31.60 | TWD 31.60 | 0 |
| 2026-09-02 | TWD 31.60 | 0.00% | TWD 31.60 | TWD 31.60 | TWD 31.60 | 200 |
| 2026-09-01 | TWD 31.60 | +1.94% | TWD 31.00 | TWD 31.60 | TWD 31.00 | 7.01K |
| 2026-08-31 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 0 |
| 2026-08-28 | TWD 31.00 | 0.00% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 0 |
| 2026-08-27 | TWD 31.00 | -1.59% | TWD 31.00 | TWD 31.00 | TWD 31.00 | 1.00K |
| 2026-08-26 | TWD 31.50 | -0.47% | TWD 31.00 | TWD 31.65 | TWD 31.00 | 4.01K |
| 2026-08-25 | TWD 31.65 | 0.00% | TWD 31.65 | TWD 31.65 | TWD 31.65 | 0 |
| 2026-08-24 | TWD 31.65 | 0.00% | TWD 31.00 | TWD 31.65 | TWD 31.00 | 2.31K |
| 2026-08-21 | TWD 31.65 | 0.00% | TWD 31.65 | TWD 31.65 | TWD 31.65 | 0 |
| 2026-08-20 | TWD 31.65 | +0.32% | TWD 31.55 | TWD 31.75 | TWD 31.40 | 13.02K |
| 2026-08-19 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 1.01K |
| 2026-08-18 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 0 |
| 2026-08-17 | TWD 31.55 | +1.61% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 10 |
| 2026-08-14 | TWD 31.05 | +2.64% | TWD 30.25 | TWD 31.05 | TWD 30.25 | 7.01K |
| 2026-08-13 | TWD 30.25 | -4.12% | TWD 30.40 | TWD 31.30 | TWD 30.25 | 8.20K |
| 2026-08-12 | TWD 31.55 | +3.44% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 1.00K |
| 2026-08-11 | TWD 30.50 | -3.33% | TWD 30.40 | TWD 31.55 | TWD 30.40 | 3.01K |
| 2026-08-10 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 0 |
| 2026-08-07 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 0 |
| 2026-08-06 | TWD 31.55 | +3.78% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 1.00K |
| 2026-08-05 | TWD 30.40 | -3.03% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 250 |
| 2026-08-04 | TWD 31.35 | -0.63% | TWD 31.55 | TWD 31.55 | TWD 31.35 | 5.70K |
| 2026-08-03 | TWD 31.55 | +0.64% | TWD 30.25 | TWD 31.55 | TWD 30.25 | 1.63K |
| 2026-07-31 | TWD 31.35 | 0.00% | TWD 31.35 | TWD 31.35 | TWD 31.35 | 0 |
| 2026-07-30 | TWD 31.35 | +3.13% | TWD 31.55 | TWD 31.55 | TWD 31.35 | 5.50K |
| 2026-07-29 | TWD 30.40 | -0.65% | TWD 30.40 | TWD 30.40 | TWD 30.40 | 2.04K |
| 2026-07-28 | TWD 30.60 | -3.01% | TWD 31.00 | TWD 31.00 | TWD 30.60 | 2.07K |
| 2026-07-27 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 0 |
| 2026-07-24 | TWD 31.55 | 0.00% | TWD 31.40 | TWD 31.55 | TWD 31.00 | 7.00K |
| 2026-07-23 | TWD 31.55 | 0.00% | TWD 31.55 | TWD 31.55 | TWD 31.55 | 0 |
| 2026-07-22 | TWD 31.55 | +0.64% | TWD 31.35 | TWD 31.55 | TWD 31.35 | 12.00K |
| 2026-07-21 | TWD 31.35 | 0.00% | TWD 31.35 | TWD 31.35 | TWD 31.35 | 0 |
| 2026-07-20 | TWD 31.35 | -0.48% | TWD 31.35 | TWD 31.35 | TWD 31.35 | 1.00K |
| 2026-07-17 | TWD 31.50 | -1.87% | TWD 31.55 | TWD 31.55 | TWD 31.35 | 13.00K |
| 2026-07-16 | TWD 32.10 | -1.53% | TWD 33.00 | TWD 33.00 | TWD 32.10 | 6.01K |
| 2026-07-15 | TWD 32.60 | +0.15% | TWD 32.20 | TWD 32.60 | TWD 32.20 | 10.50K |
| 2026-07-14 | TWD 32.55 | -0.15% | TWD 32.55 | TWD 32.55 | TWD 32.55 | 1 |
| 2026-07-13 | TWD 32.60 | -0.61% | TWD 31.80 | TWD 32.60 | TWD 31.80 | 4.00K |
| 2026-07-10 | TWD 32.80 | 0.00% | TWD 32.80 | TWD 32.80 | TWD 32.80 | 0 |
| 2026-07-09 | TWD 32.80 | +0.92% | TWD 32.50 | TWD 32.80 | TWD 31.55 | 18.01K |
| 2026-07-08 | TWD 32.50 | +2.52% | TWD 32.50 | TWD 32.50 | TWD 32.50 | 3 |
| 2026-07-07 | TWD 31.70 | -3.94% | TWD 32.85 | TWD 32.85 | TWD 31.55 | 26.01K |
| 2026-07-06 | TWD 33.00 | +0.61% | TWD 31.60 | TWD 33.00 | TWD 31.55 | 11.02K |
| 2026-07-03 | TWD 32.80 | -0.30% | TWD 32.65 | TWD 33.55 | TWD 31.85 | 35.31K |
| 2026-07-02 | TWD 32.90 | -4.64% | TWD 33.30 | TWD 34.00 | TWD 31.85 | 46.66K |
| 2026-07-01 | TWD 34.50 | +9.18% | TWD 31.30 | TWD 35.00 | TWD 31.30 | 89.45K |
| 2026-06-30 | TWD 31.60 | +1.44% | TWD 31.15 | TWD 31.60 | TWD 31.00 | 15.04K |
| 2026-06-29 | TWD 31.15 | -1.42% | TWD 31.60 | TWD 31.60 | TWD 31.00 | 29.99K |
| 2026-06-26 | TWD 31.60 | +4.98% | TWD 30.80 | TWD 32.60 | TWD 30.60 | 71.54K |
| 2026-06-25 | TWD 30.10 | -2.27% | TWD 30.10 | TWD 30.50 | TWD 30.10 | 26.02K |
| 2026-06-24 | TWD 30.80 | +1.65% | TWD 30.30 | TWD 30.80 | TWD 29.80 | 22.38K |
| 2026-06-23 | TWD 30.30 | +0.50% | TWD 30.20 | TWD 30.30 | TWD 29.90 | 10.01K |
| 2026-06-22 | TWD 30.15 | +0.50% | TWD 30.00 | TWD 30.15 | TWD 29.40 | 14.79K |
| 2026-06-18 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.00 | TWD 30.00 | 1.02K |
| 2026-06-17 | TWD 30.00 | +3.09% | TWD 29.10 | TWD 30.00 | TWD 28.60 | 18.62K |
| 2026-06-16 | TWD 29.10 | +0.34% | TWD 30.00 | TWD 30.00 | TWD 29.00 | 4.73K |
| 2026-06-15 | TWD 29.00 | -3.33% | TWD 29.20 | TWD 30.00 | TWD 29.00 | 2.00K |
| 2026-06-12 | TWD 30.00 | +3.81% | TWD 30.00 | TWD 30.00 | TWD 28.90 | 2.01K |
| 2026-06-11 | TWD 28.90 | -3.67% | TWD 30.00 | TWD 30.00 | TWD 28.90 | 5.90K |
| 2026-06-10 | TWD 30.00 | +0.17% | TWD 30.00 | TWD 30.00 | TWD 28.90 | 23.54K |
| 2026-06-09 | TWD 29.95 | 0.00% | TWD 29.95 | TWD 29.95 | TWD 29.20 | 12.00K |
| 2026-06-08 | TWD 29.95 | -1.96% | TWD 29.80 | TWD 30.00 | TWD 29.50 | 54.61K |
| 2026-06-05 | TWD 30.55 | -0.33% | TWD 30.65 | TWD 30.65 | TWD 29.85 | 5.01K |
| 2026-06-04 | TWD 30.65 | -1.13% | TWD 30.65 | TWD 30.65 | TWD 30.65 | 3.10K |
| 2026-06-03 | TWD 31.00 | +1.64% | TWD 30.60 | TWD 31.00 | TWD 29.80 | 63.56K |
| 2026-06-02 | TWD 30.50 | -0.65% | TWD 30.70 | TWD 30.90 | TWD 29.90 | 31.31K |
| 2026-06-01 | TWD 30.70 | 0.00% | TWD 30.70 | TWD 30.80 | TWD 29.70 | 44.01K |
| 2026-05-29 | TWD 30.70 | +2.85% | TWD 30.60 | TWD 30.70 | TWD 29.60 | 12.38K |
| 2026-05-28 | TWD 29.85 | -0.50% | TWD 30.55 | TWD 30.65 | TWD 29.85 | 33.06K |
| 2026-05-27 | TWD 30.00 | -1.96% | TWD 30.65 | TWD 30.65 | TWD 29.60 | 21.02K |
| 2026-05-26 | TWD 30.60 | +3.03% | TWD 30.55 | TWD 30.80 | TWD 29.90 | 24.11K |