Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	9.600	10.150	9.600	10.100	10.100	19,342
2025-07-29	9.750	9.970	9.750	9.970	9.970	11,698
2025-07-28	9.810	9.970	9.810	9.970	9.970	6,082
2025-07-25	9.850	9.980	9.510	9.980	9.980	9,105
2025-07-24	9.980	9.980	9.980	9.980	9.980	7,001
2025-07-23	10.050	10.050	9.600	9.990	9.990	25,828
2025-07-22	9.560	9.760	9.560	9.760	9.760	20,001
2025-07-21	9.530	9.870	9.530	9.870	9.870	20,191
2025-07-18	9.520	9.760	9.520	9.580	9.580	14,000
2025-07-17	9.500	9.960	9.500	9.500	9.500	63,561
2025-07-16	10.050	10.050	9.600	9.970	9.970	21,637
2025-07-15	10.000	10.000	9.950	9.950	9.950	16,554
2025-07-14	10.000	10.000	10.000	10.000	10.000	4,088
2025-07-11	10.150	10.150	10.000	10.000	10.000	4,088
2025-07-10	9.650	9.990	9.650	9.990	9.990	3,239
2025-07-09	10.050	10.050	9.840	9.860	9.860	15,000
2025-07-08	10.750	10.750	9.820	10.050	10.050	20,272
2025-07-07	10.000	10.000	9.530	9.990	9.990	3,669
2025-07-04	9.530	9.950	9.530	9.920	9.920	4,275
2025-07-03	9.670	9.670	9.530	9.530	9.530	18,674
2025-07-02	9.920	9.920	9.670	9.670	9.670	19,554
2025-07-01	10.150	10.450	9.520	9.960	9.960	62,895
2025-06-30	9.490	9.600	9.490	9.500	9.500	14,638
2025-06-27	9.450	9.600	9.150	9.600	9.600	35,638
2025-06-26	9.450	9.480	9.450	9.480	9.480	7,576
2025-06-25	9.540	9.700	9.520	9.700	9.700	30,978
2025-06-24	9.920	9.920	9.520	9.760	9.760	19,500
2025-06-23	10.150	10.150	9.400	9.760	9.760	8,442
2025-06-20	9.860	9.860	9.590	9.830	9.830	6,554
2025-06-19	9.890	9.890	9.610	9.880	9.880	21,855
2025-06-18	9.900	10.050	9.600	9.940	9.940	23,363
2025-06-17	9.990	9.990	9.310	9.900	9.900	14,083
2025-06-16	10.000	10.000	9.980	9.980	9.980	4,000
2025-06-13	9.970	10.000	9.970	10.000	10.000	5,477
2025-06-12	9.800	10.150	9.800	10.150	10.150	11,070
2025-06-11	9.690	9.970	9.690	9.760	9.760	14,694
2025-06-10	10.550	10.550	9.710	9.860	9.860	13,000
2025-06-09	10.100	10.100	10.000	10.000	10.000	11,637
2025-06-06	10.550	10.550	9.880	9.880	9.880	10,000
2025-06-05	9.990	10.350	9.990	10.050	10.050	37,100
2025-06-04	10.150	10.500	10.150	10.500	10.500	72,425
2025-06-03	10.900	11.300	10.900	11.250	11.250	5,734
2025-06-02	10.750	11.350	10.750	11.350	11.350	5,002
2025-05-29	12.000	12.000	11.450	11.500	11.500	22,427
2025-05-28	11.500	11.500	11.500	11.500	11.500	0
2025-05-27	11.500	11.500	11.500	11.500	11.500	1,005
2025-05-26	11.350	11.350	11.100	11.100	11.100	2,719
2025-05-23	10.850	11.350	10.850	11.350	11.350	7,800
2025-05-22	11.450	11.450	11.450	11.450	11.450	5,147
2025-05-21	11.150	11.450	11.150	11.450	11.450	9,447
2025-05-20	11.600	11.600	11.600	11.600	11.600	0
2025-05-19	11.600	11.600	11.600	11.600	11.600	6,133
2025-05-16	11.350	11.350	11.150	11.250	11.250	6,002
2025-05-15	11.850	11.850	10.700	10.700	10.700	12,110
2025-05-14	12.100	12.100	11.050	11.100	11.100	31,304
2025-05-13	12.150	12.150	11.550	11.650	11.650	7,000
2025-05-12	12.150	12.150	11.700	12.150	12.150	9,990
2025-05-09	12.150	12.150	12.150	12.150	12.150	1,000
2025-05-08	12.200	12.200	11.600	12.200	12.200	7,218
2025-05-07	12.200	12.200	12.200	12.200	12.200	1,002

← NewerPage 6 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.