Concord Medical Co., Ltd. (TPEX:6518)
Taiwan · Delayed Price · Currency is TWD 27.30
-0.05 (-0.18%)
At close: Mar 27, 2026
Concord Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.40 | 27.35 | 26.20 | 27.30 | 27.30 | -0.18% | 31,200 |
| Mar 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.30% | 62 |
| Mar 25, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 1.12% | 10,001 |
| Mar 24, 2026 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 0.38% | 9,000 |
| Mar 23, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | - | 1,089 |
| Mar 20, 2026 | 26.60 | 26.60 | 26.45 | 26.60 | 26.60 | 1.72% | 8,050 |
| Mar 19, 2026 | 26.25 | 27.45 | 26.15 | 26.15 | 26.15 | -3.15% | 44,017 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 2,682 |
| Mar 17, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 26.50 | -1.85% | 11,050 |
| Mar 16, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.12% | 11,000 |
| Mar 11, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | - | 2,000 |
| Mar 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.38% | 300 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -2.21% | 9,006 |
| Mar 6, 2026 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | - | 6,000 |
| Mar 5, 2026 | 27.20 | 27.30 | 27.20 | 27.20 | 27.20 | -0.73% | 11,000 |
| Mar 4, 2026 | 27.30 | 27.55 | 27.30 | 27.40 | 27.40 | 0.55% | 25,000 |
| Mar 3, 2026 | 27.10 | 27.70 | 27.10 | 27.25 | 27.25 | 0.18% | 44,374 |
| Mar 2, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | 16,000 |
| Feb 26, 2026 | 26.60 | 27.85 | 26.60 | 27.00 | 27.00 | 4.65% | 25,564 |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1,000 |
| Feb 24, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | 3,000 |
| Feb 10, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -0.19% | 11,160 |
| Feb 9, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | -2.07% | 12,000 |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.90% | 1 |
| Feb 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 4 |
| Feb 4, 2026 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | -1.15% | 12,038 |
| Feb 3, 2026 | 26.15 | 26.15 | 26.00 | 26.15 | 26.15 | 0.97% | 16,800 |
| Feb 2, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1 |
| Jan 29, 2026 | 26.15 | 26.15 | 25.90 | 25.90 | 25.90 | -0.38% | 11,109 |
| Jan 28, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.95% | 18,000 |
| Jan 27, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | -0.94% | 6,003 |
| Jan 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | 3,000 |
| Jan 23, 2026 | 26.15 | 26.50 | 26.00 | 26.40 | 26.40 | 1.93% | 28,010 |
| Jan 22, 2026 | 26.00 | 26.50 | 25.90 | 25.90 | 25.90 | -0.77% | 43,006 |
| Jan 21, 2026 | 26.25 | 26.50 | 26.10 | 26.10 | 26.10 | -1.14% | 7,000 |
| Jan 20, 2026 | 26.30 | 27.00 | 26.30 | 26.40 | 26.40 | -0.56% | 10,004 |
| Jan 19, 2026 | 26.05 | 27.00 | 26.05 | 26.55 | 26.55 | -0.56% | 19,004 |
| Jan 16, 2026 | 26.05 | 27.00 | 26.05 | 26.70 | 26.70 | 2.50% | 5,004 |
| Jan 15, 2026 | 26.70 | 26.80 | 26.05 | 26.05 | 26.05 | 0.19% | 16,000 |
| Jan 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.57% | 1,009 |
| Jan 12, 2026 | 26.00 | 26.15 | 26.00 | 26.15 | 26.15 | -0.95% | 10,005 |
| Jan 9, 2026 | 26.05 | 26.40 | 26.05 | 26.40 | 26.40 | 0.96% | 6,000 |
| Jan 8, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.76% | 2,008 |
| Jan 6, 2026 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | -0.57% | 5,000 |
| Jan 5, 2026 | 25.50 | 26.80 | 25.50 | 26.50 | 26.50 | 1.34% | 30,535 |
| Jan 2, 2026 | 26.05 | 26.15 | 26.05 | 26.15 | 26.15 | -0.19% | 20,225 |
| Dec 31, 2025 | 25.50 | 26.20 | 25.50 | 26.20 | 26.20 | 2.75% | 6,310 |
| Dec 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 19 |
| Dec 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.59% | 1,000 |
| Dec 19, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.15% | 19 |