Concord Medical Co., Ltd. (TPEX:6518)
Taiwan · Delayed Price · Currency is TWD 32.30
-0.60 (-1.82%)
Oct 8, 2026, 1:18 PM CST
Concord Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 32.90 | 32.90 | 32.30 | 32.30 | 32.30 | -1.82% | 4,200 |
| Oct 7, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.92% | 47 |
| Oct 6, 2026 | 31.20 | 33.00 | 31.20 | 32.60 | 32.60 | 3.49% | 64,201 |
| Oct 5, 2026 | 32.60 | 32.60 | 31.30 | 31.50 | 31.50 | -3.08% | 22,100 |
| Oct 2, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.56% | 1,000 |
| Sep 30, 2026 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | 1.91% | 12,100 |
| Sep 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | 2,000 |
| Sep 24, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -1.69% | 5,100 |
| Sep 23, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - | 1,000 |
| Sep 22, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.46% | 1,000 |
| Sep 21, 2026 | 31.85 | 32.55 | 31.85 | 32.40 | 32.40 | 1.25% | 5,900 |
| Sep 18, 2026 | 31.80 | 32.60 | 31.50 | 32.00 | 32.00 | -1.84% | 28,000 |
| Sep 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 2,000 |
| Sep 16, 2026 | 32.60 | 32.75 | 32.40 | 32.40 | 32.40 | -0.46% | 16,000 |
| Sep 14, 2026 | 32.60 | 32.60 | 32.55 | 32.55 | 32.55 | -0.15% | 4,000 |
| Sep 11, 2026 | 31.55 | 32.60 | 31.00 | 32.60 | 32.60 | 3.49% | 10,243 |
| Sep 10, 2026 | 30.05 | 31.50 | 30.05 | 31.50 | 31.50 | 3.62% | 16,210 |
| Sep 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 1,135 |
| Sep 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 3,000 |
| Sep 7, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -2.58% | 136 |
| Sep 4, 2026 | 31.00 | 31.10 | 31.00 | 31.00 | 31.00 | -1.90% | 5,000 |
| Sep 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 200 |
| Sep 1, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 0.32% | 7,010 |
| Aug 27, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | - | 3,000 |
| Aug 26, 2026 | 31.00 | 31.65 | 31.00 | 31.50 | 31.50 | -0.47% | 4,010 |
| Aug 24, 2026 | 31.00 | 31.65 | 31.00 | 31.65 | 31.65 | - | 2,310 |
| Aug 20, 2026 | 31.55 | 31.75 | 31.40 | 31.65 | 31.65 | 0.32% | 13,020 |
| Aug 19, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 4.30% | 1,010 |
| Aug 18, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.12% | 85 |
| Aug 17, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.61% | 10 |
| Aug 14, 2026 | 30.25 | 31.05 | 30.25 | 31.05 | 31.05 | 2.64% | 7,010 |
| Aug 13, 2026 | 30.40 | 31.30 | 30.25 | 30.25 | 30.25 | -4.12% | 8,200 |
| Aug 12, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 3.44% | 1,000 |
| Aug 11, 2026 | 30.40 | 31.55 | 30.40 | 30.50 | 30.50 | -3.33% | 3,010 |
| Aug 6, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 3.78% | 1,000 |
| Aug 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.03% | 250 |
| Aug 4, 2026 | 31.55 | 31.55 | 31.35 | 31.35 | 31.35 | -0.63% | 5,700 |
| Aug 3, 2026 | 30.25 | 31.55 | 30.25 | 31.55 | 31.55 | 0.64% | 1,626 |
| Jul 30, 2026 | 31.55 | 31.55 | 31.35 | 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 |