Concraft Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 20.000 | 20.000 | 19.850 | 20.000 | 20.000 | 15,009 |
| 2024-05-06 | 20.150 | 21.500 | 19.750 | 20.000 | 20.000 | 40,336 |
| 2024-05-03 | 20.000 | 20.450 | 19.900 | 20.450 | 20.450 | 49,191 |
| 2024-05-02 | 21.000 | 21.000 | 19.550 | 19.600 | 19.600 | 67,126 |
| 2024-04-30 | 20.300 | 21.750 | 20.300 | 21.000 | 21.000 | 46,047 |
| 2024-04-29 | 20.900 | 21.450 | 20.550 | 21.450 | 21.450 | 20,689 |
| 2024-04-26 | 21.050 | 21.750 | 21.000 | 21.000 | 21.000 | 28,001 |
| 2024-04-25 | 21.000 | 21.050 | 21.000 | 21.000 | 21.000 | 13,610 |
| 2024-04-24 | 22.200 | 22.200 | 21.000 | 21.700 | 21.700 | 47,554 |
| 2024-04-23 | 21.500 | 21.500 | 20.500 | 20.800 | 20.800 | 48,405 |
| 2024-04-22 | 22.000 | 22.000 | 20.650 | 21.550 | 21.550 | 18,173 |
| 2024-04-19 | 22.150 | 22.500 | 22.150 | 22.300 | 22.300 | 57,942 |
| 2024-04-18 | 21.400 | 21.800 | 21.400 | 21.800 | 21.800 | 30,554 |
| 2024-04-17 | 20.200 | 21.550 | 20.200 | 21.450 | 21.450 | 48,457 |
| 2024-04-16 | 20.800 | 20.800 | 19.600 | 20.000 | 20.000 | 127,212 |
| 2024-04-15 | 22.150 | 22.150 | 20.700 | 20.800 | 20.800 | 73,242 |
| 2024-04-12 | 22.000 | 22.500 | 22.000 | 22.000 | 22.000 | 89,701 |
| 2024-04-11 | 21.800 | 23.650 | 21.800 | 22.400 | 22.400 | 111,401 |
| 2024-04-10 | 21.800 | 21.800 | 20.850 | 21.500 | 21.500 | 66,341 |
| 2024-04-09 | 20.600 | 21.250 | 20.600 | 20.750 | 20.750 | 94,726 |
| 2024-04-08 | 22.600 | 22.600 | 21.250 | 21.250 | 21.250 | 257,311 |
| 2024-04-03 | 24.300 | 24.300 | 23.600 | 23.600 | 23.600 | 42,660 |
| 2024-04-02 | 25.450 | 25.450 | 23.550 | 24.350 | 24.350 | 74,168 |
| 2024-04-01 | 24.650 | 24.650 | 23.300 | 24.300 | 24.300 | 84,273 |
| 2024-03-29 | 25.400 | 26.000 | 24.400 | 25.000 | 25.000 | 221,000 |
| 2024-03-28 | 27.350 | 27.350 | 27.000 | 27.050 | 27.050 | 84,622 |
| 2024-03-27 | 28.700 | 28.700 | 27.600 | 28.000 | 28.000 | 91,658 |
| 2024-03-26 | 29.350 | 29.350 | 28.050 | 28.400 | 28.400 | 131,936 |
| 2024-03-25 | 28.900 | 30.000 | 28.900 | 29.100 | 29.100 | 260,891 |
| 2024-03-22 | 28.150 | 29.650 | 28.150 | 28.600 | 28.600 | 351,435 |
| 2024-03-21 | 25.000 | 27.500 | 25.000 | 27.500 | 27.500 | 258,790 |
| 2024-03-20 | 25.300 | 25.300 | 25.000 | 25.000 | 25.000 | 75,710 |
| 2024-03-19 | 25.200 | 25.200 | 24.200 | 25.100 | 25.100 | 65,446 |
| 2024-03-18 | 25.600 | 25.600 | 24.000 | 25.250 | 25.250 | 115,968 |
| 2024-03-15 | 24.600 | 25.500 | 24.600 | 25.350 | 25.350 | 124,291 |
| 2024-03-14 | 23.200 | 25.800 | 23.200 | 25.000 | 25.000 | 124,259 |
| 2024-03-13 | 28.400 | 28.400 | 25.000 | 25.000 | 25.000 | 418,808 |
| 2024-03-12 | 24.550 | 27.000 | 24.550 | 27.000 | 27.000 | 309,973 |
| 2024-03-11 | 25.800 | 25.800 | 24.550 | 24.550 | 24.550 | 274,209 |
| 2024-03-08 | 26.300 | 26.300 | 25.700 | 26.300 | 26.300 | 731,710 |
| 2024-03-07 | 24.450 | 24.450 | 22.000 | 23.950 | 23.950 | 877,616 |
| 2024-03-06 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 173,221 |
| 2024-03-05 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 159,550 |
| 2024-03-04 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 135,313 |
| 2024-03-01 | 16.000 | 16.800 | 16.000 | 16.800 | 16.800 | 117,163 |
| 2024-02-29 | 15.700 | 15.850 | 15.700 | 15.850 | 15.850 | 53,056 |
| 2024-02-27 | 15.500 | 15.700 | 15.450 | 15.700 | 15.700 | 27,248 |
| 2024-02-26 | 15.350 | 15.500 | 15.350 | 15.500 | 15.500 | 60,220 |
| 2024-02-23 | 15.200 | 15.400 | 15.200 | 15.400 | 15.400 | 35,290 |
| 2024-02-22 | 15.450 | 15.500 | 15.150 | 15.300 | 15.300 | 44,661 |
| 2024-02-21 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 92,198 |
| 2024-02-20 | 15.200 | 15.200 | 15.100 | 15.150 | 15.150 | 41,318 |
| 2024-02-19 | 15.050 | 15.450 | 15.050 | 15.250 | 15.250 | 33,587 |
| 2024-02-16 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 16,183 |
| 2024-02-15 | 15.500 | 15.500 | 15.050 | 15.050 | 15.050 | 40,661 |
| 2024-02-05 | 14.900 | 15.100 | 14.900 | 15.050 | 15.050 | 40,718 |
| 2024-02-02 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 9,546 |
| 2024-02-01 | 14.750 | 14.850 | 14.600 | 14.600 | 14.600 | 26,644 |
| 2024-01-31 | 14.850 | 14.850 | 14.800 | 14.800 | 14.800 | 7,885 |
| 2024-01-30 | 14.800 | 14.850 | 14.800 | 14.850 | 14.850 | 7,932 |
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.