Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.000	10.000	9.320	9.320	9.320	63,379
2026-04-28	10.150	10.150	9.800	9.800	9.800	41,154
2026-04-27	9.360	10.450	9.360	9.550	9.550	17,199
2026-04-24	10.700	10.700	10.200	10.300	10.300	29,938
2026-04-23	10.850	10.850	10.000	10.500	10.500	34,468
2026-04-22	10.400	10.800	10.400	10.600	10.600	26,448
2026-04-21	11.000	11.000	10.200	10.950	10.950	45,435
2026-04-20	10.950	11.150	10.950	10.950	10.950	64,397
2026-04-17	10.850	10.950	10.800	10.950	10.950	56,430
2026-04-16	10.500	10.500	10.200	10.200	10.200	39,821
2026-04-15	10.050	10.550	10.050	10.200	10.200	28,112
2026-04-14	10.350	10.800	10.350	10.750	10.750	28,327
2026-04-13	10.800	11.050	10.550	10.750	10.750	40,054
2026-04-10	11.000	11.200	11.000	11.000	11.000	19,860
2026-04-09	10.700	11.000	10.500	11.000	11.000	20,777
2026-04-08	11.200	11.400	10.550	10.700	10.700	23,768
2026-04-07	11.200	11.250	10.350	11.200	11.200	35,184
2026-04-02	10.900	10.900	10.700	10.700	10.700	19,454
2026-04-01	11.400	11.400	10.900	10.900	10.900	9,506
2026-03-31	11.450	11.450	11.450	11.450	11.450	0
2026-03-30	10.100	11.500	10.100	11.450	11.450	5,717
2026-03-27	11.750	11.750	10.750	11.100	11.100	21,305
2026-03-26	11.550	11.550	11.050	11.050	11.050	11,286
2026-03-25	11.750	11.750	10.950	11.550	11.550	4,853
2026-03-24	10.700	11.300	10.700	11.000	11.000	27,466
2026-03-23	11.800	11.800	11.700	11.700	11.700	2,020
2026-03-20	11.400	11.500	11.300	11.300	11.300	18,290
2026-03-19	11.500	11.500	11.300	11.300	11.300	46,363
2026-03-18	12.000	12.000	11.500	11.700	11.700	18,356
2026-03-17	12.000	12.000	11.550	11.600	11.600	50,185
2026-03-16	12.000	12.000	11.950	11.950	11.950	6,001
2026-03-13	12.650	12.650	12.000	12.000	12.000	6,940
2026-03-12	12.100	12.100	11.650	11.800	11.800	13,334
2026-03-11	11.800	12.200	11.800	12.200	12.200	21,707
2026-03-10	11.200	11.800	11.200	11.800	11.800	4,392
2026-03-09	12.300	12.300	12.200	12.200	12.200	8,076
2026-03-06	12.500	12.500	11.550	12.350	12.350	5,130
2026-03-05	12.850	12.850	12.150	12.500	12.500	18,652
2026-03-04	12.650	12.650	12.150	12.150	12.150	10,001
2026-03-03	12.700	13.450	12.000	12.000	12.000	47,135
2026-03-02	11.750	12.700	11.500	12.700	12.700	121,921
2026-02-26	11.750	11.750	11.550	11.550	11.550	61,162
2026-02-25	11.850	11.850	11.350	11.350	11.350	23,349
2026-02-24	11.900	11.900	11.100	11.300	11.300	38,720
2026-02-23	11.800	11.900	11.550	11.800	11.800	29,760
2026-02-11	12.400	12.400	11.350	11.800	11.800	30,884
2026-02-10	11.450	11.450	11.200	11.300	11.300	19,218
2026-02-09	11.800	11.800	11.300	11.300	11.300	23,886
2026-02-06	12.150	12.150	11.350	11.500	11.500	12,529
2026-02-05	11.800	11.800	11.400	11.400	11.400	22,000
2026-02-04	12.000	12.000	11.900	11.900	11.900	8,324
2026-02-03	11.950	11.950	11.000	11.550	11.550	16,216
2026-02-02	11.500	11.900	11.450	11.900	11.900	20,009
2026-01-30	12.000	12.000	11.800	11.800	11.800	3,358
2026-01-29	12.300	12.300	11.900	12.000	12.000	19,295
2026-01-28	12.250	12.300	12.000	12.300	12.300	26,467
2026-01-27	12.950	12.950	12.200	12.200	12.200	54,932
2026-01-26	12.200	12.200	11.700	11.850	11.850	60,387
2026-01-23	12.700	12.800	12.200	12.200	12.200	129,083
2026-01-22	11.800	11.800	11.500	11.650	11.650	94,323

← NewerPage 3 of 5 · 244 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.