Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	13.200	13.200	13.200	13.200	13.200	14,893
2023-11-03	13.200	13.200	13.000	13.200	13.200	38,249
2023-11-02	13.300	13.350	13.200	13.200	13.200	24,683
2023-11-01	13.200	13.200	13.200	13.200	13.200	14,191
2023-10-31	13.300	13.300	13.200	13.200	13.200	30,061
2023-10-30	13.550	13.550	13.550	13.550	13.550	13,031
2023-10-27	14.000	14.000	13.700	13.700	13.700	8,061
2023-10-26	13.750	13.850	13.750	13.800	13.800	16,777
2023-10-25	13.950	13.950	13.950	13.950	13.950	5,493
2023-10-24	13.950	13.950	13.950	13.950	13.950	5,227
2023-10-23	13.900	14.100	13.900	14.100	14.100	18,152
2023-10-20	14.500	14.500	14.350	14.350	14.350	15,010
2023-10-19	14.800	14.800	14.700	14.700	14.700	2,087
2023-10-18	14.400	14.400	14.400	14.400	14.400	0
2023-10-17	14.450	14.450	14.400	14.400	14.400	4,554
2023-10-16	14.550	14.550	14.450	14.450	14.450	20,028
2023-10-13	14.650	14.750	14.450	14.650	14.650	5,001
2023-10-12	15.000	15.000	15.000	15.000	15.000	0
2023-10-11	15.000	15.000	15.000	15.000	15.000	4,200
2023-10-06	15.000	15.000	14.300	14.750	14.750	25,663
2023-10-05	15.150	15.150	15.150	15.150	15.150	0
2023-10-04	15.600	15.600	14.750	15.150	15.150	5,887
2023-10-03	15.000	15.200	14.800	15.200	15.200	12,000
2023-10-02	15.850	15.850	14.800	15.300	15.300	4,023
2023-09-28	14.750	15.000	14.750	15.000	15.000	9,533
2023-09-27	14.800	14.800	14.700	14.750	14.750	21,546
2023-09-26	15.300	15.300	15.300	15.300	15.300	0
2023-09-25	15.300	15.300	15.300	15.300	15.300	1,283
2023-09-22	15.300	15.300	15.300	15.300	15.300	2,806
2023-09-21	15.500	15.500	15.100	15.300	15.300	52,578
2023-09-20	16.050	16.050	15.950	15.950	15.950	69,564
2023-09-19	16.100	16.100	15.950	16.100	16.100	80,554
2023-09-18	15.900	16.100	15.900	16.000	16.000	42,773
2023-09-15	15.950	15.950	15.900	15.900	15.900	51,750
2023-09-14	15.550	15.950	15.500	15.950	15.950	94,730
2023-09-13	15.500	15.500	15.450	15.450	15.450	26,504
2023-09-12	15.600	15.700	15.500	15.550	15.550	39,804
2023-09-11	16.300	16.450	15.500	15.500	15.500	34,391
2023-09-08	15.300	15.900	15.300	15.900	15.900	42,981
2023-09-07	15.300	15.300	15.250	15.300	15.300	16,324
2023-09-06	15.050	15.500	15.050	15.300	15.300	10,216
2023-09-05	15.700	15.700	15.300	15.500	15.500	20,109
2023-09-04	15.050	15.650	15.000	15.650	15.650	29,326
2023-09-01	14.850	15.650	14.850	15.650	15.650	111,414
2023-08-31	14.150	15.500	14.150	15.500	15.500	187,074
2023-08-30	14.100	14.200	14.100	14.100	14.100	26,008
2023-08-29	13.900	13.900	13.900	13.900	13.900	15,107
2023-08-28	13.950	14.100	13.900	13.900	13.900	19,600
2023-08-25	14.200	14.300	14.050	14.050	14.050	12,927
2023-08-24	14.250	14.400	14.200	14.200	14.200	33,625
2023-08-23	14.400	14.400	14.200	14.400	14.400	16,524
2023-08-22	14.900	14.900	14.400	14.450	14.450	15,709
2023-08-21	14.400	14.400	14.100	14.100	14.100	22,906
2023-08-18	14.650	14.650	14.400	14.400	14.400	29,851
2023-08-17	14.900	14.900	14.550	14.550	14.550	8,873
2023-08-16	14.900	14.900	14.500	14.900	14.900	12,340
2023-08-15	15.200	15.200	14.500	15.000	15.000	23,829
2023-08-14	15.200	15.200	14.450	14.800	14.800	9,554
2023-08-11	14.150	14.900	14.150	14.400	14.400	18,328
2023-08-10	14.350	14.350	14.150	14.150	14.150	15,408

← NewerPage 13 of 21 · 1,222 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.