Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	16.700	16.700	16.700	16.700	16.700	16,487
2024-11-01	16.550	16.700	16.550	16.700	16.700	11,084
2024-10-30	16.600	16.600	16.500	16.500	16.500	7,674
2024-10-29	16.700	16.700	16.650	16.650	16.650	35,415
2024-10-28	16.700	16.700	16.700	16.700	16.700	15,416
2024-10-25	16.550	16.900	16.550	16.900	16.900	7,800
2024-10-24	16.600	17.000	16.600	16.650	16.650	14,956
2024-10-23	17.000	17.000	16.500	16.550	16.550	37,188
2024-10-22	16.650	16.800	16.650	16.800	16.800	39,829
2024-10-21	16.800	17.000	16.550	16.650	16.650	39,790
2024-10-18	17.600	17.600	16.250	16.800	16.800	13,554
2024-10-17	17.500	17.500	16.750	16.750	16.750	24,693
2024-10-16	17.400	17.400	16.850	16.850	16.850	49,900
2024-10-15	16.650	17.750	16.650	16.950	16.950	27,492
2024-10-14	17.050	17.050	16.650	16.650	16.650	25,103
2024-10-11	16.800	17.300	16.800	17.200	17.200	36,400
2024-10-09	17.050	17.350	17.050	17.300	17.300	90,166
2024-10-08	17.300	17.300	17.150	17.150	17.150	11,021
2024-10-07	17.450	17.450	17.050	17.100	17.100	52,546
2024-10-04	17.250	17.250	17.000	17.050	17.050	12,733
2024-10-01	17.150	17.150	17.100	17.100	17.100	14,950
2024-09-30	17.950	17.950	17.500	17.500	17.500	12,333
2024-09-27	17.350	17.350	17.050	17.350	17.350	18,145
2024-09-26	17.300	17.300	16.850	17.000	17.000	63,580
2024-09-25	18.000	18.000	17.550	17.550	17.550	43,600
2024-09-24	18.000	18.000	18.000	18.000	18.000	1,337
2024-09-23	17.050	18.100	17.050	18.000	18.000	16,134
2024-09-20	18.200	18.200	17.750	17.750	17.750	22,054
2024-09-19	18.250	18.250	18.200	18.200	18.200	3,274
2024-09-18	17.800	17.800	17.800	17.800	17.800	8,454
2024-09-16	17.600	17.900	17.600	17.800	17.800	12,766
2024-09-13	18.250	18.250	18.150	18.250	18.250	15,014
2024-09-12	18.600	18.600	18.150	18.250	18.250	11,706
2024-09-11	18.600	18.600	18.200	18.350	18.350	9,247
2024-09-10	18.250	18.650	18.250	18.650	18.650	8,500
2024-09-09	18.600	18.600	18.200	18.600	18.600	9,384
2024-09-06	18.750	19.000	18.700	18.700	18.700	21,222
2024-09-05	18.450	18.450	18.050	18.200	18.200	32,717
2024-09-04	19.000	19.100	18.350	18.450	18.450	55,994
2024-09-03	19.250	19.250	19.000	19.250	19.250	44,353
2024-09-02	19.700	19.700	19.250	19.650	19.650	16,080
2024-08-30	19.200	19.900	19.050	19.750	19.750	54,907
2024-08-29	19.500	19.600	19.500	19.600	19.600	4,956
2024-08-28	19.450	19.600	19.050	19.500	19.500	48,382
2024-08-27	19.350	19.450	19.000	19.450	19.450	48,323
2024-08-26	19.550	19.750	19.250	19.400	19.400	42,220
2024-08-23	19.600	19.800	19.550	19.550	19.550	8,132
2024-08-22	19.600	19.650	19.350	19.650	19.650	27,227
2024-08-21	19.650	19.900	19.550	19.550	19.550	23,467
2024-08-20	19.600	19.950	19.550	19.900	19.900	40,773
2024-08-19	19.700	20.100	19.200	19.600	19.600	30,262
2024-08-16	19.750	20.200	19.550	20.200	20.200	35,437
2024-08-15	20.100	20.300	19.650	19.650	19.650	11,702
2024-08-14	19.100	20.250	19.100	20.150	20.150	35,427
2024-08-13	20.050	20.250	19.950	19.950	19.950	23,554
2024-08-12	20.200	20.200	19.950	19.950	19.950	2,000
2024-08-09	20.000	20.000	20.000	20.000	20.000	9,030
2024-08-08	20.500	20.500	19.800	19.800	19.800	3,001
2024-08-07	19.050	20.550	19.000	20.100	20.100	71,157
2024-08-06	20.850	20.850	19.000	19.500	19.500	31,102

← NewerPage 9 of 21 · 1,217 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.