Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.900	11.900	11.750	11.750	11.750	14,439
2026-01-20	12.050	12.350	12.000	12.000	12.000	18,108
2026-01-19	11.700	12.700	11.700	12.400	12.400	35,112
2026-01-16	12.100	12.400	12.000	12.000	12.000	40,414
2026-01-15	12.700	12.700	12.000	12.350	12.350	23,955
2026-01-14	12.900	12.900	12.100	12.200	12.200	11,588
2026-01-13	12.500	12.500	11.800	12.350	12.350	18,671
2026-01-12	13.150	13.150	12.050	12.500	12.500	34,019
2026-01-09	13.150	13.150	12.300	12.350	12.350	20,117
2026-01-08	12.800	12.800	12.400	12.450	12.450	11,000
2026-01-07	13.550	13.550	12.250	12.500	12.500	18,324
2026-01-06	13.400	13.400	12.350	12.950	12.950	36,784
2026-01-05	13.000	13.000	12.900	12.950	12.950	69,566
2026-01-02	13.800	13.800	12.900	12.900	12.900	10,133
2025-12-31	12.300	13.150	12.300	12.900	12.900	15,520
2025-12-30	11.700	12.450	11.700	12.450	12.450	6,773
2025-12-29	11.900	12.000	11.900	12.000	12.000	24,956
2025-12-26	12.650	12.700	12.400	12.400	12.400	11,207
2025-12-24	12.250	12.950	12.250	12.400	12.400	25,358
2025-12-23	12.750	12.800	12.350	12.450	12.450	20,693
2025-12-22	12.550	12.850	12.550	12.700	12.700	12,106
2025-12-19	13.500	13.500	11.800	13.250	13.250	21,106
2025-12-18	13.150	13.150	12.550	12.600	12.600	41,000
2025-12-17	13.950	13.950	12.900	13.200	13.200	58,000
2025-12-16	14.000	14.000	13.500	13.550	13.550	22,201
2025-12-15	14.600	14.600	13.950	14.000	14.000	7,002
2025-12-12	14.600	14.600	13.850	14.100	14.100	15,357
2025-12-11	14.550	14.550	13.900	13.950	13.950	10,001
2025-12-10	13.750	13.950	13.550	13.950	13.950	68,123
2025-12-09	14.250	14.250	13.500	13.750	13.750	36,370
2025-12-08	14.700	14.700	13.600	14.100	14.100	9,001
2025-12-05	14.400	14.400	13.750	13.950	13.950	34,176
2025-12-04	14.050	14.050	14.000	14.000	14.000	35,500
2025-12-03	14.000	14.000	14.000	14.000	14.000	9,485
2025-12-02	14.200	14.750	13.900	14.100	14.100	62,396
2025-12-01	16.000	16.000	15.350	15.350	15.350	30,990
2025-11-28	14.850	15.400	14.800	15.400	15.400	22,227
2025-11-27	14.500	14.900	14.500	14.850	14.850	22,201
2025-11-26	14.550	15.000	14.550	14.950	14.950	17,700
2025-11-25	14.050	15.050	14.050	15.000	15.000	51,772
2025-11-24	14.700	15.700	14.700	15.600	15.600	56,909
2025-11-21	16.100	16.100	14.700	14.700	14.700	180,343
2025-11-20	18.000	18.000	16.250	16.300	16.300	179,977
2025-11-19	18.600	18.600	17.750	18.000	18.000	140,311
2025-11-18	18.700	18.700	17.600	17.600	17.600	286,071
2025-11-17	17.000	17.150	17.000	17.150	17.150	292,201
2025-11-14	15.850	15.850	15.300	15.600	15.600	64,669
2025-11-13	15.300	15.300	14.800	15.000	15.000	67,829
2025-11-12	15.500	15.500	14.350	14.500	14.500	78,500
2025-11-11	14.700	14.700	13.900	14.100	14.100	115,418
2025-11-10	13.500	13.750	13.400	13.750	13.750	60,039
2025-11-07	13.000	13.000	12.800	12.950	12.950	58,169
2025-11-06	12.300	12.800	12.250	12.800	12.800	161,370
2025-11-05	11.850	11.850	11.650	11.650	11.650	45,802
2025-11-04	11.950	11.950	11.050	11.200	11.200	29,640
2025-11-03	11.950	11.950	11.050	11.300	11.300	29,704
2025-10-31	11.350	11.350	11.000	11.150	11.150	24,492
2025-10-30	11.250	11.250	10.650	10.700	10.700	49,702
2025-10-29	10.900	10.900	10.550	10.850	10.850	23,600
2025-10-28	10.700	10.700	10.500	10.700	10.700	31,481

← NewerPage 4 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.