Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.050	15.050	14.600	14.750	14.750	29,856
2024-01-26	15.100	15.100	15.100	15.100	15.100	11,717
2024-01-25	14.900	15.000	14.900	15.000	15.000	28,282
2024-01-24	15.100	15.400	14.650	15.000	15.000	39,117
2024-01-23	14.150	15.250	14.150	15.100	15.100	32,543
2024-01-22	14.900	15.000	14.900	15.000	15.000	73,953
2024-01-19	14.850	15.600	14.850	14.900	14.900	55,484
2024-01-18	14.750	14.900	14.750	14.850	14.850	47,569
2024-01-17	14.800	14.800	14.600	14.750	14.750	26,717
2024-01-16	14.800	14.800	14.500	14.500	14.500	9,028
2024-01-15	14.800	14.800	14.700	14.700	14.700	17,671
2024-01-12	15.050	15.100	14.700	15.050	15.050	23,072
2024-01-11	15.200	15.200	15.000	15.000	15.000	7,066
2024-01-10	14.700	14.900	14.600	14.600	14.600	14,928
2024-01-09	14.100	14.450	14.100	14.400	14.400	30,982
2024-01-08	14.500	14.500	14.400	14.400	14.400	7,005
2024-01-05	14.450	14.800	14.450	14.800	14.800	12,507
2024-01-04	14.500	14.500	14.500	14.500	14.500	1,712
2024-01-03	14.400	14.500	14.400	14.500	14.500	12,029
2024-01-02	14.700	14.850	14.700	14.800	14.800	16,001
2023-12-29	14.800	14.900	14.600	14.600	14.600	12,452
2023-12-28	14.500	14.650	14.500	14.600	14.600	10,001
2023-12-27	14.500	14.500	14.500	14.500	14.500	9,114
2023-12-26	15.150	15.150	14.800	14.800	14.800	6,362
2023-12-25	14.250	14.800	14.250	14.800	14.800	9,883
2023-12-22	14.750	15.050	14.750	14.800	14.800	7,400
2023-12-21	14.450	14.900	14.450	14.750	14.750	24,008
2023-12-20	14.800	14.800	14.250	14.250	14.250	13,125
2023-12-19	14.900	14.900	14.900	14.900	14.900	2,518
2023-12-18	15.000	15.000	14.900	14.900	14.900	2,007
2023-12-15	15.050	15.200	15.050	15.100	15.100	12,885
2023-12-14	15.000	15.200	15.000	15.000	15.000	14,078
2023-12-13	15.150	15.200	15.000	15.000	15.000	21,846
2023-12-12	14.600	15.600	14.600	15.150	15.150	19,754
2023-12-11	16.000	16.000	15.250	15.600	15.600	40,834
2023-12-08	15.650	15.650	15.150	15.200	15.200	13,112
2023-12-07	15.500	15.600	15.450	15.450	15.450	12,782
2023-12-06	15.250	16.000	15.250	15.600	15.600	48,306
2023-12-05	14.550	15.800	14.550	15.250	15.250	54,183
2023-12-04	15.400	15.400	14.600	14.850	14.850	23,436
2023-12-01	15.450	15.700	15.450	15.450	15.450	39,659
2023-11-30	15.700	15.700	15.450	15.450	15.450	88,064
2023-11-29	14.000	14.300	13.800	14.300	14.300	25,591
2023-11-28	13.550	13.800	13.550	13.800	13.800	10,953
2023-11-27	13.500	13.500	13.500	13.500	13.500	4,027
2023-11-24	13.100	13.550	13.100	13.500	13.500	11,052
2023-11-23	13.450	13.700	13.450	13.700	13.700	6,850
2023-11-22	13.150	13.500	12.950	13.500	13.500	34,191
2023-11-21	12.800	13.600	12.800	13.600	13.600	55,855
2023-11-20	12.550	12.600	12.550	12.600	12.600	10,189
2023-11-17	12.450	12.450	12.450	12.450	12.450	37,826
2023-11-16	12.300	12.500	12.300	12.500	12.500	21,285
2023-11-15	12.250	12.500	12.250	12.500	12.500	46,554
2023-11-14	13.050	13.050	12.500	12.500	12.500	7,648
2023-11-13	12.200	12.500	12.200	12.500	12.500	23,493
2023-11-10	12.750	12.750	12.200	12.200	12.200	50,645
2023-11-09	12.150	13.200	12.150	12.800	12.800	27,554
2023-11-08	13.150	13.450	13.150	13.250	13.250	10,455
2023-11-07	12.750	13.150	12.750	13.150	13.150	11,829
2023-11-06	13.200	13.200	13.200	13.200	13.200	14,893

← NewerPage 12 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.