Concord Medical Co., Ltd. (TPEX:6518)
Taiwan · Delayed Price · Currency is TWD 32.25
0.00 (0.00%)
May 8, 2026, 1:43 PM CST
Concord Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 33.00 | 33.20 | 31.50 | 31.50 | 31.50 | -2.33% | 44,481 |
| May 7, 2026 | 33.70 | 33.70 | 32.25 | 32.25 | 32.25 | -3.01% | 35,854 |
| May 6, 2026 | 34.50 | 34.50 | 33.25 | 33.25 | 33.25 | -2.21% | 25,693 |
| May 5, 2026 | 35.65 | 36.80 | 33.80 | 34.00 | 34.00 | -7.61% | 70,245 |
| May 4, 2026 | 31.60 | 38.05 | 31.60 | 36.80 | 36.80 | 18.33% | 111,436 |
| Apr 30, 2026 | 31.15 | 31.15 | 30.50 | 31.10 | 31.10 | -0.16% | 27,867 |
| Apr 29, 2026 | 31.20 | 31.20 | 30.55 | 31.15 | 31.15 | 1.96% | 24,471 |
| Apr 28, 2026 | 31.35 | 31.35 | 30.05 | 30.55 | 30.55 | - | 34,409 |
| Apr 27, 2026 | 33.80 | 33.80 | 30.50 | 30.55 | 30.55 | -7.28% | 103,236 |
| Apr 24, 2026 | 33.55 | 34.70 | 32.35 | 32.95 | 32.95 | -3.09% | 75,384 |
| Apr 23, 2026 | 36.00 | 36.45 | 32.40 | 34.00 | 34.00 | -5.56% | 102,948 |
| Apr 22, 2026 | 38.95 | 39.15 | 33.45 | 36.00 | 36.00 | -10.89% | 323,343 |
| Apr 21, 2026 | 50.20 | 50.20 | 38.00 | 40.40 | 40.40 | -20.00% | 535,880 |
| Apr 20, 2026 | 51.00 | 53.60 | 44.60 | 50.50 | 50.50 | -3.07% | 578,792 |
| Apr 17, 2026 | 26.90 | 52.10 | 26.80 | 52.10 | 52.10 | 94.40% | 122,967 |
| Apr 16, 2026 | 26.10 | 26.85 | 26.10 | 26.80 | 26.80 | -0.19% | 20,000 |
| Apr 15, 2026 | 26.05 | 26.85 | 26.05 | 26.85 | 26.85 | 2.68% | 7,000 |
| Apr 14, 2026 | 26.00 | 26.30 | 26.00 | 26.15 | 26.15 | -0.57% | 25,000 |
| Apr 13, 2026 | 26.15 | 26.85 | 26.10 | 26.30 | 26.30 | - | 16,021 |
| Apr 10, 2026 | 27.35 | 27.35 | 26.15 | 26.30 | 26.30 | -5.05% | 47,429 |
| Apr 9, 2026 | 27.50 | 28.10 | 27.35 | 27.70 | 26.18 | 0.73% | 61,110 |
| Apr 8, 2026 | 27.00 | 27.50 | 26.85 | 27.50 | 25.99 | 2.61% | 26,020 |
| Apr 7, 2026 | 26.80 | 27.50 | 26.70 | 26.80 | 25.33 | 0.37% | 29,101 |
| Apr 2, 2026 | 27.50 | 27.50 | 26.60 | 26.70 | 25.24 | -1.11% | 21,010 |
| Apr 1, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 25.52 | -1.28% | 6,000 |
| Mar 31, 2026 | 27.30 | 27.35 | 27.20 | 27.35 | 25.85 | 0.18% | 12,075 |
| Mar 27, 2026 | 26.40 | 27.35 | 26.20 | 27.30 | 25.81 | -0.18% | 31,200 |
| Mar 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 25.85 | 1.30% | 62 |
| Mar 25, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 25.52 | 1.12% | 10,001 |
| Mar 24, 2026 | 27.00 | 27.00 | 26.70 | 26.70 | 25.24 | 0.38% | 9,000 |
| Mar 23, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 25.14 | - | 1,089 |
| Mar 20, 2026 | 26.60 | 26.60 | 26.45 | 26.60 | 25.14 | 1.72% | 8,050 |
| Mar 19, 2026 | 26.25 | 27.45 | 26.15 | 26.15 | 24.72 | -3.15% | 44,017 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.52 | 1.89% | 2,682 |
| Mar 17, 2026 | 26.50 | 27.00 | 26.50 | 26.50 | 25.05 | -1.85% | 11,050 |
| Mar 16, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 25.52 | 1.12% | 11,000 |
| Mar 11, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 25.24 | - | 2,000 |
| Mar 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 25.24 | 0.38% | 300 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 25.14 | -2.21% | 9,006 |
| Mar 6, 2026 | 27.10 | 27.20 | 27.10 | 27.20 | 25.71 | - | 6,000 |
| Mar 5, 2026 | 27.20 | 27.30 | 27.20 | 27.20 | 25.71 | -0.73% | 11,000 |
| Mar 4, 2026 | 27.30 | 27.55 | 27.30 | 27.40 | 25.90 | 0.55% | 25,000 |
| Mar 3, 2026 | 27.10 | 27.70 | 27.10 | 27.25 | 25.76 | 0.18% | 44,374 |
| Mar 2, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 25.71 | 0.74% | 16,000 |
| Feb 26, 2026 | 26.60 | 27.85 | 26.60 | 27.00 | 25.52 | 4.65% | 25,564 |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.39 | -0.77% | 1,000 |
| Feb 24, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 24.58 | - | 3,000 |
| Feb 10, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 24.58 | -0.19% | 11,160 |
| Feb 9, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 24.62 | -2.07% | 12,000 |
| Feb 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.14 | 2.90% | 1 |