Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14.300	14.600	14.300	14.600	26.325	86,650
2023-02-08	15.500	15.500	14.400	14.400	25.964	128,947
2023-02-07	13.750	14.400	13.750	14.400	25.964	105,271
2023-02-06	13.500	13.800	13.500	13.600	24.522	67,471
2023-02-03	13.200	14.000	13.200	13.600	24.522	106,147
2023-02-02	14.800	14.800	14.200	14.200	25.604	127,533
2023-02-01	13.100	14.300	13.100	14.300	25.784	163,132
2023-01-31	13.900	14.000	13.800	13.900	25.063	93,101
2023-01-30	12.600	13.800	12.600	13.800	24.883	135,246
2023-01-17	13.700	13.950	12.600	12.600	22.719	296,681
2023-01-16	13.650	14.000	13.650	14.000	25.243	118,886
2023-01-13	15.500	15.500	13.600	14.400	25.964	208,532
2023-01-12	13.700	15.200	13.700	15.100	27.227	359,940
2023-01-11	12.150	14.850	12.150	14.850	26.776	832,178
2023-01-10	13.500	13.500	13.500	13.500	24.342	44,370
2023-01-09	15.000	15.000	15.000	15.000	27.046	61,286
2023-01-06	18.200	18.200	16.650	16.650	30.021	539,910
2023-01-05	18.450	18.450	18.450	18.450	33.267	166,337
2023-01-04	16.800	16.800	16.800	16.800	30.292	116,823
2023-01-03	15.300	15.300	15.300	15.300	27.587	179,261
2022-12-30	13.200	13.950	13.200	13.950	25.153	494,840
2022-12-29	12.300	13.200	12.300	12.700	22.899	475,595
2022-12-28	11.900	12.000	11.900	12.000	21.637	225,999
2022-12-27	10.750	11.450	10.750	11.450	20.645	194,163
2022-12-26	10.350	11.250	10.350	11.000	19.834	381,265
2022-12-23	10.650	10.650	9.800	10.600	19.113	880,345
2022-12-22	9.710	9.710	9.710	9.710	17.508	96,509
2022-12-21	8.830	8.830	8.830	8.830	15.921	129,457
2022-12-20	8.030	8.030	8.030	8.030	14.479	156,931
2022-12-19	7.460	7.460	7.130	7.300	13.163	21,629
2022-12-16	7.020	7.100	7.020	7.100	12.802	42,347
2022-12-15	6.830	7.080	6.830	7.020	12.658	13,953
2022-12-14	7.070	7.070	7.000	7.000	12.622	38,961
2022-12-13	7.000	7.100	7.000	7.070	12.748	35,521
2022-12-12	6.880	7.140	6.880	7.000	12.622	65,118
2022-12-09	7.000	7.010	6.880	6.990	12.604	79,138
2022-12-08	6.860	7.150	6.850	7.150	12.892	91,943
2022-12-07	7.170	7.400	7.140	7.140	12.874	36,463
2022-12-06	7.700	7.700	7.130	7.130	12.856	141,357
2022-12-05	7.990	7.990	7.530	7.720	13.920	100,368
2022-12-02	7.390	7.860	7.390	7.770	14.010	189,287
2022-12-01	7.210	7.210	6.830	7.150	12.892	165,882
2022-11-30	8.000	8.000	7.150	7.200	12.982	286,214
2022-11-29	8.150	8.150	7.500	7.850	14.154	774,682
2022-11-28	6.740	7.410	6.740	7.410	13.361	315,655
2022-11-25	6.180	6.740	6.180	6.740	12.153	499,760
2022-11-24	5.890	6.130	5.890	6.130	11.053	505,698
2022-11-23	6.160	6.840	6.160	6.160	11.107	1,703,231
2022-11-22	6.840	6.840	6.840	6.840	12.333	14,973
2022-11-21	7.590	7.590	7.590	7.590	13.685	28,455
2022-11-18	8.430	8.430	8.430	8.430	15.200	28,775
2022-11-17	9.360	9.360	9.360	9.360	16.877	26,076
2022-11-16	10.400	10.400	10.400	10.400	18.752	159,190
2022-11-15	11.300	11.950	11.300	11.550	20.826	186,434
2022-11-14	11.400	11.400	11.000	11.300	20.375	165,498
2022-11-11	12.100	12.100	11.400	11.400	20.555	265,465
2022-11-10	11.700	12.050	11.400	11.700	21.096	351,293
2022-11-09	11.200	11.900	10.850	11.900	21.457	536,027
2022-11-08	11.200	11.250	10.850	10.850	19.563	145,650
2022-11-07	11.350	11.350	11.000	11.050	19.924	192,309

← NewerPage 16 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.