Concord Medical Co., Ltd. (TPEX:6518)
Taiwan · Delayed Price · Currency is TWD 31.35
-0.20 (-0.63%)
Jul 30, 2026, 1:00 PM CST
Concord Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 31.55 | 31.55 | 31.35 | 31.35 | - | -0.63% | 5,495 |
| Jul 29, 2026 | 30.40 | 31.55 | 30.40 | 31.55 | 31.55 | 3.10% | 6,042 |
| Jul 28, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -3.01% | 2,070 |
| Jul 24, 2026 | 31.40 | 31.55 | 31.00 | 31.55 | 31.55 | - | 7,001 |
| Jul 22, 2026 | 31.35 | 31.55 | 31.35 | 31.55 | 31.55 | 0.64% | 12,000 |
| Jul 20, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.48% | 1,000 |
| Jul 17, 2026 | 31.55 | 31.55 | 31.35 | 31.50 | 31.50 | -1.87% | 13,000 |
| Jul 16, 2026 | 33.00 | 33.00 | 32.10 | 32.10 | 32.10 | -1.53% | 6,013 |
| Jul 15, 2026 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 0.15% | 10,500 |
| Jul 14, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 3.01% | 1 |
| Jul 13, 2026 | 31.80 | 32.60 | 31.60 | 31.60 | 31.60 | -1.25% | 5,321 |
| Jul 9, 2026 | 32.50 | 32.80 | 31.55 | 32.00 | 32.00 | -1.54% | 21,014 |
| Jul 8, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.93% | 3 |
| Jul 7, 2026 | 32.85 | 32.85 | 31.55 | 32.20 | 32.20 | -2.42% | 26,023 |
| Jul 6, 2026 | 31.60 | 33.00 | 31.55 | 33.00 | 33.00 | 0.61% | 11,019 |
| Jul 3, 2026 | 32.65 | 33.55 | 31.85 | 32.80 | 32.80 | -0.30% | 35,305 |
| Jul 2, 2026 | 33.30 | 34.00 | 31.85 | 32.90 | 32.90 | -4.64% | 46,660 |
| Jul 1, 2026 | 31.30 | 35.00 | 31.30 | 34.50 | 34.50 | 9.18% | 90,248 |
| Jun 30, 2026 | 31.15 | 31.60 | 31.00 | 31.60 | 31.60 | 2.60% | 15,041 |
| Jun 29, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | 31,992 |
| Jun 26, 2026 | 30.80 | 32.60 | 30.60 | 31.60 | 31.60 | 2.60% | 71,543 |
| Jun 25, 2026 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | - | 26,021 |
| Jun 24, 2026 | 30.30 | 30.80 | 29.80 | 30.80 | 30.80 | 1.65% | 22,381 |
| Jun 23, 2026 | 30.20 | 30.30 | 29.90 | 30.30 | 30.30 | 0.50% | 10,009 |
| Jun 22, 2026 | 30.00 | 30.15 | 29.40 | 30.15 | 30.15 | 0.50% | 14,794 |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,021 |
| Jun 17, 2026 | 29.10 | 30.00 | 28.60 | 30.00 | 30.00 | 3.09% | 18,624 |
| Jun 16, 2026 | 30.00 | 30.00 | 28.60 | 29.10 | 29.10 | -3.00% | 6,739 |
| Jun 15, 2026 | 29.20 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,005 |
| Jun 12, 2026 | 30.00 | 30.00 | 28.90 | 30.00 | 30.00 | 3.81% | 2,006 |
| Jun 11, 2026 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | -3.67% | 5,901 |
| Jun 10, 2026 | 30.00 | 30.00 | 28.90 | 30.00 | 30.00 | 1.87% | 23,540 |
| Jun 9, 2026 | 29.95 | 29.95 | 29.20 | 29.45 | 29.45 | -1.67% | 13,004 |
| Jun 8, 2026 | 29.80 | 30.00 | 29.50 | 29.95 | 29.95 | -1.96% | 54,608 |
| Jun 5, 2026 | 30.65 | 30.65 | 29.85 | 30.55 | 30.55 | 1.50% | 5,011 |
| Jun 4, 2026 | 30.65 | 30.65 | 30.10 | 30.10 | 30.10 | -3.06% | 4,100 |
| Jun 3, 2026 | 30.60 | 31.05 | 29.80 | 31.05 | 31.05 | 1.80% | 64,764 |
| Jun 2, 2026 | 30.70 | 30.90 | 29.90 | 30.50 | 30.50 | -0.65% | 31,314 |
| Jun 1, 2026 | 30.70 | 30.80 | 29.70 | 30.70 | 30.70 | - | 44,007 |
| May 29, 2026 | 30.60 | 30.70 | 29.60 | 30.70 | 30.70 | 2.85% | 12,378 |
| May 28, 2026 | 30.55 | 30.65 | 29.85 | 29.85 | 29.85 | -0.50% | 34,063 |
| May 27, 2026 | 30.65 | 30.65 | 29.60 | 30.00 | 30.00 | -1.96% | 21,015 |
| May 26, 2026 | 30.55 | 30.80 | 29.90 | 30.60 | 30.60 | 3.03% | 29,105 |
| May 25, 2026 | 30.80 | 30.80 | 29.70 | 29.70 | 29.70 | -3.57% | 17,826 |
| May 22, 2026 | 30.80 | 31.10 | 30.00 | 30.80 | 30.80 | - | 9,113 |
| May 21, 2026 | 30.05 | 30.80 | 29.80 | 30.80 | 30.80 | 2.50% | 14,339 |
| May 20, 2026 | 30.80 | 30.80 | 29.90 | 30.05 | 30.05 | 0.33% | 29,256 |
| May 19, 2026 | 30.00 | 31.35 | 29.95 | 29.95 | 29.95 | -1.32% | 27,740 |
| May 18, 2026 | 30.00 | 31.15 | 30.00 | 30.35 | 30.35 | -1.62% | 17,768 |
| May 15, 2026 | 32.35 | 32.35 | 30.75 | 30.85 | 30.85 | -4.64% | 18,705 |