Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	18.500	18.500	17.500	18.200	18.200	36,577
2025-02-04	18.100	18.100	17.300	17.600	17.600	29,554
2025-02-03	17.900	17.900	16.950	17.600	17.600	74,695
2025-01-22	15.050	16.550	15.050	16.550	16.550	53,333
2025-01-21	15.050	15.050	15.050	15.050	15.050	0
2025-01-20	14.400	15.050	14.400	15.050	15.050	9,666
2025-01-17	15.250	15.250	14.550	15.100	15.100	9,403
2025-01-16	14.750	15.250	14.750	15.000	15.000	15,774
2025-01-15	14.700	14.700	14.700	14.700	14.700	2,917
2025-01-14	14.700	14.700	14.300	14.650	14.650	5,016
2025-01-13	15.000	15.000	14.300	14.300	14.300	6,422
2025-01-10	14.800	15.150	14.800	15.000	15.000	21,467
2025-01-09	14.600	14.900	14.550	14.750	14.750	29,123
2025-01-08	14.550	14.550	14.550	14.550	14.550	2,002
2025-01-07	14.550	14.600	14.050	14.550	14.550	8,015
2025-01-06	13.400	14.550	13.400	14.300	14.300	4,138
2025-01-03	13.950	14.550	13.950	14.150	14.150	6,440
2025-01-02	14.500	15.300	14.500	14.650	14.650	39,001
2024-12-31	14.500	14.900	14.500	14.600	14.600	20,383
2024-12-30	14.400	14.500	14.400	14.500	14.500	6,261
2024-12-27	15.000	15.000	13.750	14.500	14.500	15,369
2024-12-26	14.450	14.500	14.450	14.500	14.500	7,581
2024-12-25	14.300	14.600	14.300	14.300	14.300	23,479
2024-12-24	14.100	14.300	14.000	14.300	14.300	13,509
2024-12-23	13.100	14.100	13.100	14.100	14.100	38,038
2024-12-20	13.100	13.100	13.100	13.100	13.100	2,214
2024-12-19	13.150	13.150	13.150	13.150	13.150	1,800
2024-12-18	13.250	13.250	13.200	13.200	13.200	3,004
2024-12-17	12.650	13.200	12.650	13.200	13.200	22,000
2024-12-16	13.700	13.700	13.100	13.200	13.200	26,278
2024-12-13	13.550	13.800	12.850	13.700	13.700	61,470
2024-12-12	14.200	14.200	13.700	13.800	13.800	73,241
2024-12-11	14.550	14.550	14.150	14.150	14.150	49,574
2024-12-10	14.600	14.600	14.500	14.550	14.550	22,036
2024-12-09	14.550	14.550	14.550	14.550	14.550	1,852
2024-12-06	14.150	14.550	14.150	14.350	14.350	50,190
2024-12-05	14.400	14.500	14.400	14.450	14.450	19,317
2024-12-04	14.750	14.800	14.200	14.400	14.400	64,900
2024-12-03	14.600	14.600	14.000	14.500	14.500	50,479
2024-12-02	14.950	14.950	14.550	14.750	14.750	19,502
2024-11-29	15.100	15.100	14.400	14.750	14.750	87,284
2024-11-28	15.150	15.150	15.050	15.100	15.100	62,480
2024-11-27	15.300	15.300	15.100	15.150	15.150	28,762
2024-11-26	15.250	15.750	15.250	15.350	15.350	37,187
2024-11-25	15.800	15.800	15.800	15.800	15.800	35,746
2024-11-22	15.550	15.850	15.450	15.850	15.850	26,954
2024-11-21	15.850	15.950	15.650	15.950	15.950	46,829
2024-11-20	15.850	15.850	15.850	15.850	15.850	11,412
2024-11-19	16.150	16.200	16.000	16.200	16.200	5,555
2024-11-18	15.700	16.200	15.700	16.200	16.200	27,599
2024-11-15	16.350	16.350	15.750	15.750	15.750	10,310
2024-11-14	16.200	16.500	16.000	16.500	16.500	22,521
2024-11-13	16.000	16.350	15.600	16.350	16.350	29,408
2024-11-12	16.900	16.900	16.850	16.850	16.850	2,000
2024-11-11	16.950	16.950	16.900	16.900	16.900	3,180
2024-11-08	16.850	16.850	16.850	16.850	16.850	7,500
2024-11-07	16.450	16.850	16.350	16.850	16.850	15,169
2024-11-06	17.250	17.250	16.500	16.500	16.500	8,590
2024-11-05	16.700	16.800	16.400	16.800	16.800	12,013
2024-11-04	16.700	16.700	16.700	16.700	16.700	16,487

← NewerPage 8 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.