Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	14.550	14.550	14.350	14.350	14.350	19,118
2023-08-08	14.400	14.550	14.400	14.550	14.550	14,131
2023-08-07	14.700	14.950	14.550	14.800	14.800	18,802
2023-08-04	14.300	15.000	14.300	14.800	14.800	36,195
2023-08-02	14.150	14.550	14.150	14.500	14.500	13,554
2023-08-01	14.300	14.800	14.300	14.500	14.500	24,415
2023-07-31	14.500	14.500	14.150	14.500	14.500	17,263
2023-07-28	14.000	14.650	14.000	14.500	14.500	20,082
2023-07-27	13.900	14.000	13.900	14.000	14.000	20,641
2023-07-26	14.000	14.050	13.900	14.000	14.000	36,611
2023-07-25	14.700	14.700	13.750	14.450	14.450	78,935
2023-07-24	14.700	15.100	14.700	14.700	14.700	22,182
2023-07-21	15.350	15.350	14.700	14.700	14.700	33,675
2023-07-20	15.100	15.100	14.800	15.050	15.050	38,019
2023-07-19	14.850	15.100	14.850	15.100	15.100	26,317
2023-07-18	14.800	15.300	14.800	14.950	14.950	38,419
2023-07-17	14.700	15.200	14.700	15.150	15.150	68,148
2023-07-14	15.700	15.700	14.900	14.900	14.900	25,301
2023-07-13	14.900	14.900	14.850	14.900	14.900	17,242
2023-07-12	14.750	15.200	14.700	14.850	14.850	33,395
2023-07-11	15.300	15.300	14.700	14.850	14.850	50,495
2023-07-10	14.800	15.250	14.800	15.200	15.200	46,737
2023-07-07	15.400	15.400	14.800	14.800	14.800	16,027
2023-07-06	15.550	15.550	15.000	15.000	15.000	36,546
2023-07-05	14.050	14.950	14.050	14.600	14.600	25,702
2023-07-04	14.900	14.900	14.700	14.700	14.700	13,658
2023-07-03	15.100	15.100	14.700	14.950	14.950	32,392
2023-06-30	15.000	15.000	14.900	14.900	14.900	20,821
2023-06-29	15.300	15.300	14.850	14.900	14.900	11,352
2023-06-28	14.700	15.250	14.700	15.200	15.200	21,173
2023-06-27	15.000	15.700	14.950	15.700	15.700	57,098
2023-06-26	15.600	15.600	15.550	15.550	15.550	23,780
2023-06-21	15.300	15.600	15.300	15.600	15.600	16,300
2023-06-20	15.600	15.750	15.600	15.600	15.600	28,764
2023-06-19	15.600	15.900	15.600	15.850	15.850	11,999
2023-06-16	15.400	15.600	15.350	15.350	15.350	46,275
2023-06-15	15.900	15.900	15.500	15.600	15.600	56,412
2023-06-14	15.300	16.300	15.300	15.950	15.950	67,780
2023-06-13	15.050	15.300	14.850	15.300	15.300	31,732
2023-06-12	15.200	15.500	15.200	15.500	15.500	21,228
2023-06-09	16.000	16.000	15.900	15.900	15.900	62,033
2023-06-08	15.600	16.150	15.600	16.000	16.000	30,699
2023-06-07	15.600	15.600	15.600	15.600	15.600	18,497
2023-06-06	15.950	15.950	15.550	15.600	15.600	23,035
2023-06-05	15.950	15.950	15.950	15.950	15.950	24,599
2023-06-02	15.500	16.000	15.500	15.950	15.950	104,992
2023-06-01	15.150	15.700	15.150	15.650	15.650	41,759
2023-05-31	14.850	15.000	14.850	15.000	15.000	23,772
2023-05-30	15.000	15.000	14.600	14.800	14.800	29,883
2023-05-29	14.700	14.700	14.500	14.500	14.500	42,077
2023-05-26	14.300	14.450	14.150	14.400	14.400	21,459
2023-05-25	14.300	14.350	14.300	14.350	14.350	68,378
2023-05-24	14.250	14.300	14.250	14.300	14.300	14,667
2023-05-23	14.800	14.800	13.900	14.100	14.100	23,791
2023-05-22	13.450	14.000	13.450	13.800	13.800	89,296
2023-05-19	15.100	15.100	14.000	14.300	14.300	122,626
2023-05-18	15.200	15.600	15.200	15.250	15.250	70,423
2023-05-17	14.500	16.000	14.500	15.500	15.500	188,325
2023-05-16	14.300	15.050	14.300	15.050	15.050	132,185
2023-05-15	13.450	13.700	13.450	13.700	13.700	24,897

← NewerPage 14 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.