Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.200	12.200	12.000	12.000	12.000	18,001
2025-05-05	12.400	12.400	11.900	12.250	12.250	18,001
2025-05-02	12.300	12.300	12.300	12.300	12.300	16,416
2025-04-30	12.200	12.200	11.750	11.850	11.850	32,172
2025-04-29	12.000	12.200	11.900	12.200	12.200	25,000
2025-04-28	11.950	12.000	11.950	11.950	11.950	47,218
2025-04-25	12.050	12.050	11.900	11.900	11.900	10,568
2025-04-24	11.950	11.950	11.450	11.450	11.450	2,492
2025-04-23	11.600	11.600	11.600	11.600	11.600	6,832
2025-04-22	11.800	11.800	11.750	11.750	11.750	7,246
2025-04-21	11.500	12.000	11.500	12.000	12.000	16,576
2025-04-18	12.400	12.400	11.300	12.000	12.000	6,826
2025-04-17	12.000	12.000	12.000	12.000	12.000	22,065
2025-04-16	10.900	12.350	10.900	12.000	12.000	15,829
2025-04-15	12.200	12.200	11.600	11.600	11.600	7,480
2025-04-14	12.400	12.400	11.500	12.200	12.200	13,802
2025-04-11	11.650	11.650	11.500	11.500	11.500	10,733
2025-04-10	11.400	11.400	11.250	11.300	11.300	39,961
2025-04-09	11.650	11.650	10.500	10.500	10.500	41,165
2025-04-08	11.500	11.500	10.800	10.800	10.800	120,986
2025-04-07	11.950	11.950	11.950	11.950	11.950	46,000
2025-04-02	12.900	13.350	12.900	13.250	13.250	5,773
2025-04-01	12.950	12.950	12.900	12.900	12.900	21,663
2025-03-31	13.600	13.600	12.000	12.950	12.950	42,891
2025-03-28	14.150	14.150	13.300	13.300	13.300	65,582
2025-03-27	12.600	13.250	12.600	13.250	13.250	28,109
2025-03-26	13.300	13.300	13.150	13.200	13.200	110,901
2025-03-25	11.950	12.850	11.950	12.850	12.850	91,814
2025-03-24	11.250	11.700	11.200	11.700	11.700	51,482
2025-03-21	11.500	11.550	11.450	11.550	11.550	58,470
2025-03-20	11.200	12.000	11.050	12.000	12.000	291,318
2025-03-19	12.200	12.200	12.200	12.200	12.200	187,424
2025-03-18	14.100	14.100	13.550	13.550	13.550	133,183
2025-03-17	15.200	16.700	15.050	15.050	15.050	185,164
2025-03-14	16.050	16.700	16.050	16.700	16.700	12,005
2025-03-13	16.800	16.800	16.050	16.750	16.750	9,664
2025-03-12	16.800	16.800	16.800	16.800	16.800	3,103
2025-03-11	16.450	17.000	16.400	16.950	16.950	13,189
2025-03-10	16.550	17.000	16.400	17.000	17.000	4,716
2025-03-07	16.800	16.900	16.500	16.900	16.900	21,056
2025-03-06	16.950	16.950	16.900	16.900	16.900	7,520
2025-03-05	16.850	16.950	16.400	16.950	16.950	10,201
2025-03-04	15.600	17.200	15.600	17.000	17.000	15,011
2025-03-03	16.700	16.800	16.600	16.800	16.800	9,718
2025-02-27	17.450	17.450	16.700	16.800	16.800	19,100
2025-02-26	16.700	16.800	16.700	16.800	16.800	3,129
2025-02-25	16.950	17.000	16.750	17.000	17.000	5,063
2025-02-24	17.400	17.400	16.650	17.200	17.200	18,664
2025-02-21	16.750	17.000	16.600	17.000	17.000	12,005
2025-02-20	16.850	16.900	16.650	16.900	16.900	17,093
2025-02-19	17.250	17.250	16.550	17.100	17.100	26,009
2025-02-18	17.300	17.300	17.000	17.250	17.250	15,328
2025-02-17	17.500	17.500	16.850	17.300	17.300	26,682
2025-02-14	17.850	17.850	17.150	17.500	17.500	15,838
2025-02-13	17.550	17.550	16.800	16.850	16.850	26,105
2025-02-12	17.800	17.950	17.450	17.950	17.950	39,890
2025-02-11	17.850	18.000	17.850	18.000	18.000	15,566
2025-02-10	18.700	18.900	17.600	18.000	18.000	26,517
2025-02-07	17.800	18.400	17.800	18.300	18.300	24,664
2025-02-06	18.950	18.950	18.000	18.200	18.200	28,500

← NewerPage 7 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.