Concraft Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.330 | 8.890 | 8.330 | 8.890 | 8.890 | 2,468 |
| 2026-07-23 | 8.600 | 8.960 | 8.600 | 8.960 | 8.960 | 3,554 |
| 2026-07-22 | 8.710 | 8.710 | 8.500 | 8.700 | 8.700 | 17,000 |
| 2026-07-21 | 8.980 | 8.980 | 8.680 | 8.710 | 8.710 | 8,296 |
| 2026-07-20 | 9.450 | 9.450 | 9.000 | 9.000 | 9.000 | 5,349 |
| 2026-07-17 | 8.890 | 8.890 | 8.680 | 8.680 | 8.680 | 4,637 |
| 2026-07-16 | 9.050 | 9.050 | 8.330 | 8.690 | 8.690 | 23,764 |
| 2026-07-15 | 8.150 | 8.580 | 8.150 | 8.330 | 8.330 | 25,584 |
| 2026-07-14 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 62,003 |
| 2026-07-13 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 14,371 |
| 2026-07-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-07-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 7,165 |
| 2026-07-08 | 8.990 | 8.990 | 8.600 | 8.600 | 8.600 | 65,000 |
| 2026-07-07 | 8.600 | 8.870 | 8.600 | 8.630 | 8.630 | 29,335 |
| 2026-07-06 | 9.000 | 9.000 | 8.880 | 8.880 | 8.880 | 35,425 |
| 2026-07-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 26,655 |
| 2026-07-02 | 8.970 | 9.360 | 8.970 | 9.350 | 9.350 | 20,554 |
| 2026-07-01 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 39,216 |
| 2026-06-30 | 9.400 | 9.400 | 9.370 | 9.370 | 9.370 | 113,082 |
| 2026-06-29 | 9.620 | 9.620 | 8.800 | 9.400 | 9.400 | 71,663 |
| 2026-06-26 | 8.500 | 9.300 | 8.500 | 9.190 | 9.190 | 57,000 |
| 2026-06-25 | 8.650 | 8.750 | 8.610 | 8.610 | 8.610 | 63,246 |
| 2026-06-24 | 8.800 | 8.800 | 8.700 | 8.800 | 8.800 | 43,638 |
| 2026-06-23 | 8.810 | 8.810 | 8.660 | 8.800 | 8.800 | 92,700 |
| 2026-06-22 | 9.000 | 9.000 | 8.510 | 8.660 | 8.660 | 61,501 |
| 2026-06-18 | 9.080 | 9.080 | 8.910 | 9.060 | 9.060 | 51,358 |
| 2026-06-17 | 9.050 | 9.100 | 9.000 | 9.000 | 9.000 | 23,713 |
| 2026-06-16 | 9.080 | 9.080 | 9.070 | 9.070 | 9.070 | 26,011 |
| 2026-06-15 | 9.230 | 9.230 | 8.890 | 9.070 | 9.070 | 47,354 |
| 2026-06-12 | 9.620 | 9.650 | 9.060 | 9.060 | 9.060 | 118,073 |
| 2026-06-11 | 9.180 | 9.180 | 8.960 | 8.990 | 8.990 | 82,213 |
| 2026-06-10 | 9.250 | 9.250 | 9.000 | 9.050 | 9.050 | 20,787 |
| 2026-06-09 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 35,112 |
| 2026-06-08 | 8.900 | 8.900 | 8.800 | 8.850 | 8.850 | 12,001 |
| 2026-06-05 | 8.950 | 9.000 | 8.820 | 8.900 | 8.900 | 18,271 |
| 2026-06-04 | 8.990 | 9.000 | 8.800 | 8.950 | 8.950 | 22,446 |
| 2026-06-03 | 9.000 | 9.000 | 8.650 | 8.900 | 8.900 | 60,453 |
| 2026-06-02 | 9.180 | 9.180 | 8.900 | 9.000 | 9.000 | 55,794 |
| 2026-06-01 | 9.300 | 9.300 | 8.770 | 9.290 | 9.290 | 53,476 |
| 2026-05-29 | 9.000 | 9.200 | 8.950 | 9.200 | 9.200 | 150,543 |
| 2026-05-28 | 8.990 | 8.990 | 8.870 | 8.880 | 8.880 | 27,570 |
| 2026-05-27 | 9.190 | 9.190 | 8.830 | 8.830 | 8.830 | 28,671 |
| 2026-05-26 | 9.000 | 9.020 | 8.940 | 8.940 | 8.940 | 35,281 |
| 2026-05-25 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 79,344 |
| 2026-05-22 | 8.990 | 8.990 | 8.650 | 8.940 | 8.940 | 65,572 |
| 2026-05-21 | 9.180 | 9.180 | 8.720 | 8.950 | 8.950 | 63,825 |
| 2026-05-20 | 9.230 | 9.230 | 8.690 | 9.000 | 9.000 | 23,999 |
| 2026-05-19 | 9.360 | 9.360 | 9.000 | 9.000 | 9.000 | 23,281 |
| 2026-05-18 | 8.500 | 9.250 | 8.500 | 9.180 | 9.180 | 83,133 |
| 2026-05-15 | 9.370 | 9.380 | 9.300 | 9.340 | 9.340 | 20,000 |
| 2026-05-14 | 9.030 | 9.330 | 9.020 | 9.330 | 9.330 | 41,831 |
| 2026-05-13 | 9.010 | 9.400 | 8.980 | 9.300 | 9.300 | 121,612 |
| 2026-05-12 | 9.360 | 9.360 | 9.000 | 9.060 | 9.060 | 24,572 |
| 2026-05-11 | 9.480 | 9.480 | 9.080 | 9.360 | 9.360 | 8,117 |
| 2026-05-08 | 9.580 | 9.580 | 9.000 | 9.330 | 9.330 | 29,029 |
| 2026-05-07 | 9.790 | 9.790 | 9.120 | 9.450 | 9.450 | 35,302 |
| 2026-05-06 | 9.170 | 9.460 | 9.170 | 9.200 | 9.200 | 20,309 |
| 2026-05-05 | 9.110 | 9.250 | 9.100 | 9.150 | 9.150 | 42,350 |
| 2026-05-04 | 9.360 | 9.360 | 9.300 | 9.300 | 9.300 | 25,040 |
| 2026-04-30 | 9.830 | 9.830 | 9.350 | 9.550 | 9.550 | 47,357 |
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.