Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	13.700	13.800	13.400	13.700	13.700	69,085
2023-05-11	13.900	13.900	13.600	13.600	13.600	46,648
2023-05-10	13.900	13.900	13.350	13.600	13.600	29,211
2023-05-09	13.400	14.200	13.400	14.050	14.050	45,349
2023-05-08	14.700	14.700	13.300	13.350	13.350	98,971
2023-05-05	15.100	15.100	14.600	14.700	14.700	46,379
2023-05-04	15.150	15.150	15.100	15.100	15.100	27,533
2023-05-03	14.600	15.400	14.600	15.150	15.150	30,041
2023-05-02	15.200	15.400	15.200	15.400	15.400	32,529
2023-04-28	15.100	15.250	15.100	15.200	15.200	57,956
2023-04-27	14.500	15.300	14.500	15.100	15.100	95,402
2023-04-26	13.900	14.500	13.900	14.500	14.500	162,243
2023-04-25	15.300	15.300	15.100	15.100	15.100	101,965
2023-04-24	18.900	18.900	16.750	16.750	16.750	69,293
2023-04-21	18.572	18.572	18.572	18.572	18.572	0
2023-04-20	18.572	18.572	18.572	18.572	18.572	0
2023-04-19	18.572	18.572	18.572	18.572	18.572	0
2023-04-18	18.572	18.572	18.572	18.572	18.572	0
2023-04-17	18.572	18.572	18.572	18.572	18.572	0
2023-04-14	18.572	18.572	18.572	18.572	18.572	0
2023-04-13	18.572	18.572	18.572	18.572	18.572	0
2023-04-12	10.100	10.600	10.100	10.300	18.572	115,858
2023-04-11	9.800	10.300	9.800	10.300	18.572	306,135
2023-04-10	9.010	9.770	9.000	9.400	16.949	136,766
2023-04-07	11.000	11.000	9.900	9.900	17.851	368,533
2023-04-06	11.000	11.100	11.000	11.000	19.834	97,815
2023-03-31	11.000	11.800	11.000	11.500	20.735	67,531
2023-03-30	12.000	12.000	11.800	11.800	21.276	66,177
2023-03-29	12.250	12.300	11.900	12.000	21.637	129,739
2023-03-28	12.100	12.550	12.100	12.550	22.629	129,976
2023-03-27	13.200	13.200	13.100	13.100	23.620	63,246
2023-03-24	13.150	13.250	13.100	13.150	23.711	70,053
2023-03-23	13.100	13.250	13.000	13.150	23.711	61,017
2023-03-22	13.200	13.250	13.100	13.100	23.620	62,439
2023-03-21	13.200	13.200	12.850	13.000	23.440	50,706
2023-03-20	12.900	13.400	12.900	13.200	23.801	60,462
2023-03-17	13.900	13.900	13.050	13.400	24.161	39,720
2023-03-16	13.400	13.650	13.400	13.400	24.161	36,223
2023-03-15	14.850	14.850	14.000	14.000	25.243	43,447
2023-03-14	14.400	14.500	14.350	14.350	25.874	78,267
2023-03-13	15.450	15.450	13.600	14.200	25.604	212,109
2023-03-10	13.500	14.050	13.500	14.050	25.333	175,739
2023-03-09	12.800	13.100	12.800	12.800	23.079	38,290
2023-03-08	13.000	13.000	12.800	12.800	23.079	67,944
2023-03-07	13.000	13.300	13.000	13.100	23.620	37,327
2023-03-06	13.800	13.800	12.800	13.100	23.620	94,657
2023-03-03	13.350	13.950	13.350	13.800	24.883	44,310
2023-03-02	14.300	14.600	13.600	13.600	24.522	97,667
2023-03-01	13.500	14.300	13.500	14.300	25.784	80,050
2023-02-24	13.000	13.600	13.000	13.450	24.251	58,893
2023-02-23	13.700	13.700	13.200	13.300	23.981	55,531
2023-02-22	13.000	13.200	13.000	13.200	23.801	60,202
2023-02-21	13.300	13.300	13.000	13.000	23.440	46,670
2023-02-20	13.600	13.600	12.800	13.100	23.620	117,373
2023-02-17	14.000	14.000	13.400	13.400	24.161	84,007
2023-02-16	13.800	14.000	13.800	13.900	25.063	67,911
2023-02-15	14.000	14.000	13.600	13.800	24.883	111,205
2023-02-14	14.350	14.350	14.050	14.100	25.423	103,354
2023-02-13	14.550	14.550	14.000	14.050	25.333	56,325
2023-02-10	15.150	15.150	14.000	14.600	26.325	86,482

← NewerPage 15 of 21 · 1,222 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.