Concraft Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.140 | 7.140 | 6.680 | 6.990 | 6.990 | 9,783 |
| 2026-10-20 | 7.190 | 7.190 | 6.700 | 6.960 | 6.960 | 39,405 |
| 2026-10-19 | 6.300 | 6.630 | 6.300 | 6.630 | 6.630 | 13,638 |
| 2026-10-16 | 6.650 | 6.830 | 6.410 | 6.650 | 6.650 | 26,233 |
| 2026-10-15 | 6.820 | 6.820 | 6.560 | 6.650 | 6.650 | 36,803 |
| 2026-10-14 | 6.830 | 6.830 | 6.820 | 6.820 | 6.820 | 21,287 |
| 2026-10-13 | 7.060 | 7.060 | 6.570 | 6.840 | 6.840 | 17,001 |
| 2026-10-12 | 6.850 | 6.850 | 6.600 | 6.700 | 6.700 | 24,746 |
| 2026-10-08 | 7.060 | 7.060 | 6.640 | 6.640 | 6.640 | 12,276 |
| 2026-10-07 | 6.690 | 6.690 | 6.590 | 6.640 | 6.640 | 13,723 |
| 2026-10-06 | 6.790 | 6.790 | 6.700 | 6.720 | 6.720 | 38,622 |
| 2026-10-05 | 6.980 | 6.980 | 6.640 | 6.720 | 6.720 | 34,002 |
| 2026-10-02 | 6.840 | 6.840 | 6.650 | 6.690 | 6.690 | 63,275 |
| 2026-10-01 | 6.930 | 6.930 | 6.600 | 6.670 | 6.670 | 48,789 |
| 2026-09-30 | 6.980 | 6.980 | 6.710 | 6.910 | 6.910 | 7,636 |
| 2026-09-29 | 7.110 | 7.140 | 6.980 | 6.980 | 6.980 | 16,300 |
| 2026-09-24 | 7.170 | 7.180 | 6.990 | 6.990 | 6.990 | 8,217 |
| 2026-09-23 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 65,188 |
| 2026-09-22 | 7.390 | 7.390 | 7.010 | 7.010 | 7.010 | 15,392 |
| 2026-09-21 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 18,276 |
| 2026-09-18 | 7.680 | 7.680 | 7.000 | 7.180 | 7.180 | 54,326 |
| 2026-09-17 | 7.590 | 7.590 | 7.150 | 7.360 | 7.360 | 21,339 |
| 2026-09-16 | 7.590 | 7.590 | 7.100 | 7.380 | 7.380 | 34,829 |
| 2026-09-15 | 7.610 | 7.610 | 7.010 | 7.530 | 7.530 | 7,278 |
| 2026-09-14 | 7.430 | 7.430 | 7.350 | 7.350 | 7.350 | 74,118 |
| 2026-09-11 | 7.370 | 7.370 | 6.870 | 7.290 | 7.290 | 9,382 |
| 2026-09-10 | 6.850 | 7.220 | 6.850 | 7.200 | 7.200 | 32,076 |
| 2026-09-09 | 7.000 | 7.290 | 6.710 | 7.290 | 7.290 | 39,554 |
| 2026-09-08 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 46,299 |
| 2026-09-07 | 7.000 | 7.000 | 6.530 | 6.610 | 6.610 | 165,495 |
| 2026-09-04 | 7.230 | 7.710 | 7.110 | 7.110 | 7.110 | 151,724 |
| 2026-09-03 | 8.250 | 8.250 | 7.310 | 7.900 | 7.900 | 113,618 |
| 2026-09-02 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 57,507 |
| 2026-09-01 | 8.410 | 8.410 | 7.950 | 8.370 | 8.370 | 16,534 |
| 2026-08-31 | 8.470 | 8.470 | 7.860 | 7.980 | 7.980 | 15,128 |
| 2026-08-28 | 8.380 | 8.380 | 8.000 | 8.000 | 8.000 | 29,217 |
| 2026-08-27 | 8.180 | 8.290 | 7.990 | 8.270 | 8.270 | 21,109 |
| 2026-08-26 | 8.380 | 8.380 | 8.100 | 8.190 | 8.190 | 18,719 |
| 2026-08-25 | 8.600 | 8.600 | 7.820 | 8.380 | 8.380 | 42,000 |
| 2026-08-24 | 8.590 | 8.590 | 8.250 | 8.310 | 8.310 | 8,746 |
| 2026-08-21 | 8.610 | 8.610 | 8.550 | 8.550 | 8.550 | 10,637 |
| 2026-08-20 | 8.430 | 8.430 | 8.210 | 8.420 | 8.420 | 14,000 |
| 2026-08-19 | 8.470 | 8.590 | 8.000 | 8.420 | 8.420 | 40,191 |
| 2026-08-18 | 8.490 | 8.490 | 8.300 | 8.420 | 8.420 | 10,001 |
| 2026-08-17 | 8.580 | 8.620 | 8.200 | 8.200 | 8.200 | 27,803 |
| 2026-08-14 | 8.640 | 8.640 | 8.310 | 8.580 | 8.580 | 8,297 |
| 2026-08-13 | 8.690 | 8.690 | 8.210 | 8.650 | 8.650 | 22,190 |
| 2026-08-12 | 8.650 | 8.650 | 8.190 | 8.190 | 8.190 | 52,992 |
| 2026-08-11 | 8.610 | 8.610 | 8.130 | 8.600 | 8.600 | 10,640 |
| 2026-08-10 | 8.760 | 8.760 | 8.020 | 8.730 | 8.730 | 46,213 |
| 2026-08-07 | 8.530 | 8.750 | 8.530 | 8.750 | 8.750 | 17,327 |
| 2026-08-06 | 8.790 | 8.790 | 8.780 | 8.780 | 8.780 | 9,637 |
| 2026-08-05 | 8.490 | 8.500 | 8.230 | 8.460 | 8.460 | 46,078 |
| 2026-08-04 | 8.680 | 8.680 | 8.320 | 8.320 | 8.320 | 13,082 |
| 2026-08-03 | 8.220 | 8.730 | 8.220 | 8.730 | 8.730 | 12,191 |
| 2026-07-31 | 9.060 | 9.060 | 8.010 | 8.840 | 8.840 | 26,482 |
| 2026-07-30 | 8.690 | 8.690 | 7.950 | 8.370 | 8.370 | 31,109 |
| 2026-07-29 | 8.960 | 8.960 | 8.000 | 8.290 | 8.290 | 43,880 |
| 2026-07-28 | 8.350 | 8.820 | 8.320 | 8.820 | 8.820 | 15,200 |
| 2026-07-27 | 8.510 | 8.860 | 8.510 | 8.860 | 8.860 | 3,259 |
Page 1 of 21 · 1,221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-13 | 0.1000 TWD |
| 2020-08-31 | 0.5750 TWD |
| 2019-07-29 | 5.3949 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.