Concraft Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.800	22.450	21.500	21.500	21.500	48,325
2024-08-01	21.600	22.600	21.600	22.450	22.450	164,441
2024-07-31	19.350	21.250	19.350	21.250	21.250	95,642
2024-07-30	20.300	20.300	19.350	19.350	19.350	6,659
2024-07-29	20.000	20.000	19.950	19.950	19.950	16,083
2024-07-26	20.000	20.300	19.900	20.300	20.300	10,554
2024-07-23	19.850	20.400	19.800	20.200	20.200	27,713
2024-07-22	20.150	20.150	18.400	19.500	19.500	54,697
2024-07-19	20.150	20.200	20.150	20.150	20.150	41,021
2024-07-18	19.300	20.200	19.300	20.150	20.150	69,509
2024-07-17	20.600	20.600	20.200	20.250	20.250	104,791
2024-07-16	20.400	20.600	20.400	20.600	20.600	39,772
2024-07-15	20.400	20.500	20.350	20.350	20.350	41,503
2024-07-12	20.400	20.500	20.350	20.400	20.400	23,472
2024-07-11	20.250	20.750	20.250	20.400	20.400	41,700
2024-07-10	20.300	20.400	20.100	20.300	20.300	41,052
2024-07-09	20.600	20.600	20.300	20.300	20.300	65,129
2024-07-08	20.800	20.800	20.550	20.650	20.650	36,196
2024-07-05	20.450	20.850	20.250	20.700	20.700	16,675
2024-07-04	20.100	20.500	20.050	20.500	20.500	59,519
2024-07-03	20.850	20.850	20.100	20.100	20.100	35,930
2024-07-02	20.050	20.100	20.000	20.100	20.100	36,128
2024-07-01	20.300	20.300	20.000	20.000	20.000	58,054
2024-06-28	20.000	20.300	19.950	20.000	20.000	91,535
2024-06-27	20.000	20.200	19.900	20.000	20.000	28,966
2024-06-26	20.350	20.400	19.500	20.200	20.200	58,095
2024-06-25	20.400	20.400	20.350	20.350	20.350	22,801
2024-06-24	20.400	20.450	20.200	20.450	20.450	63,753
2024-06-21	19.600	20.150	19.600	20.150	20.150	40,154
2024-06-20	19.650	20.200	19.650	20.150	20.150	111,192
2024-06-19	19.650	20.100	19.600	20.100	20.100	36,343
2024-06-18	20.650	20.650	19.950	20.150	20.150	27,883
2024-06-17	20.750	20.850	19.900	20.000	20.000	91,091
2024-06-14	21.150	21.150	19.800	20.800	20.800	38,078
2024-06-13	19.950	20.900	19.950	20.000	20.000	14,220
2024-06-12	19.950	20.050	19.900	20.000	20.000	17,027
2024-06-11	20.800	20.800	20.100	20.100	20.100	48,980
2024-06-07	20.250	20.700	20.000	20.600	20.600	19,572
2024-06-06	20.950	20.950	20.300	20.300	20.300	52,727
2024-06-05	20.550	20.600	20.400	20.500	20.500	55,700
2024-06-04	20.350	20.700	20.350	20.500	20.500	16,690
2024-06-03	20.350	20.950	20.250	20.700	20.700	52,507
2024-05-31	20.100	20.800	20.100	20.350	20.350	52,396
2024-05-30	20.700	20.700	20.100	20.100	20.100	38,073
2024-05-29	20.300	20.900	20.300	20.350	20.350	48,226
2024-05-28	20.800	20.950	20.300	20.300	20.300	54,377
2024-05-27	20.850	21.450	20.800	20.800	20.800	39,019
2024-05-24	21.400	21.400	20.750	20.900	20.900	39,348
2024-05-23	21.650	21.650	20.900	21.100	21.100	15,139
2024-05-22	21.350	21.750	21.300	21.300	21.300	36,734
2024-05-21	21.550	21.550	21.100	21.350	21.350	59,134
2024-05-20	21.500	21.500	20.700	21.200	21.200	43,285
2024-05-17	21.000	21.300	20.600	21.300	21.300	51,852
2024-05-16	20.200	21.350	20.200	20.900	20.900	60,803
2024-05-15	20.000	20.850	20.000	20.850	20.850	44,000
2024-05-14	20.800	20.800	20.350	20.400	20.400	13,075
2024-05-13	20.050	20.350	20.050	20.350	20.350	15,138
2024-05-10	20.550	20.600	20.400	20.400	20.400	54,070
2024-05-09	20.650	20.850	20.200	20.600	20.600	22,250
2024-05-08	20.450	20.450	20.200	20.300	20.300	17,663

← NewerPage 10 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.