Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.650	11.400	10.500	11.350	20.465	311,855
2022-11-03	10.650	10.650	10.300	10.500	18.932	86,619
2022-11-02	10.000	10.900	9.990	10.650	19.203	192,250
2022-11-01	9.870	10.100	9.870	10.000	18.031	42,342
2022-10-31	9.910	10.200	9.860	9.970	17.977	108,359
2022-10-28	10.150	10.150	9.860	9.860	17.778	124,981
2022-10-27	9.870	10.100	9.870	10.000	18.031	112,810
2022-10-26	9.950	10.000	9.830	9.870	17.796	166,311
2022-10-25	10.650	10.650	9.850	9.990	18.013	270,897
2022-10-24	10.900	11.200	10.550	10.650	19.203	565,364
2022-10-21	9.920	10.950	9.920	10.950	19.744	933,265
2022-10-20	9.960	10.100	9.950	9.980	17.995	64,709
2022-10-19	9.990	10.200	9.990	10.050	18.121	78,394
2022-10-18	10.150	10.250	9.910	10.100	18.211	109,203
2022-10-17	10.600	10.600	9.970	10.150	18.301	139,207
2022-10-14	10.150	10.500	10.150	10.400	18.752	166,399
2022-10-13	10.600	10.650	9.810	10.050	18.121	284,264
2022-10-12	10.350	10.800	10.350	10.650	19.203	156,744
2022-10-11	11.500	11.500	10.350	10.400	18.752	335,695
2022-10-07	11.450	11.550	11.300	11.500	20.735	61,512
2022-10-06	11.500	11.650	11.300	11.500	20.735	169,820
2022-10-05	12.150	12.300	11.500	11.500	20.735	242,398
2022-10-04	12.150	12.600	12.100	12.150	21.907	88,987
2022-10-03	12.050	12.100	11.800	12.050	21.727	61,118
2022-09-30	11.500	12.100	11.400	12.050	21.727	77,256
2022-09-29	11.600	12.200	11.600	12.050	21.727	153,926
2022-09-28	12.450	12.550	11.450	11.450	20.645	345,440
2022-09-27	12.800	12.800	12.450	12.700	22.899	123,288
2022-09-26	13.750	13.800	12.600	12.650	22.809	333,243
2022-09-23	14.600	14.800	14.000	14.000	25.243	157,079
2022-09-22	14.750	14.750	14.450	14.600	26.325	115,065
2022-09-21	14.850	15.000	14.800	14.800	26.686	58,532
2022-09-20	15.250	15.250	14.850	14.850	26.776	46,115
2022-09-19	15.150	15.150	14.800	14.850	26.776	75,501
2022-09-16	15.050	15.150	14.950	15.150	27.317	117,708
2022-09-15	15.100	15.300	15.100	15.200	27.407	114,174
2022-09-14	15.100	15.300	15.100	15.100	27.227	82,231
2022-09-13	15.200	15.500	15.200	15.350	27.677	86,298
2022-09-12	15.200	15.450	15.150	15.150	27.317	75,522
2022-09-08	15.400	15.450	15.200	15.200	27.407	94,434
2022-09-07	15.450	15.450	15.050	15.050	27.136	89,947
2022-09-06	15.300	15.400	15.000	15.000	27.046	96,168
2022-09-05	15.450	15.450	14.900	15.300	27.587	137,761
2022-09-02	15.650	15.650	14.950	15.000	27.046	203,483
2022-09-01	15.250	15.650	15.250	15.400	27.767	143,478
2022-08-31	15.250	15.600	15.150	15.500	27.948	179,323
2022-08-30	15.050	15.550	15.050	15.500	27.948	220,844
2022-08-29	15.050	15.350	15.000	15.050	27.136	344,966
2022-08-26	15.000	15.900	15.000	15.700	28.308	491,464
2022-08-25	14.750	15.150	14.750	15.000	27.046	227,532
2022-08-24	15.000	15.000	14.750	14.750	26.595	129,979
2022-08-23	14.900	15.100	14.800	14.800	26.686	280,991
2022-08-22	15.200	15.350	14.900	15.000	27.046	718,771
2022-08-19	16.500	16.600	16.250	16.400	29.571	79,496
2022-08-18	16.300	16.500	16.150	16.450	29.661	88,183
2022-08-17	16.600	16.800	16.300	16.350	29.480	126,755
2022-08-16	16.650	16.850	16.300	16.700	30.111	123,239
2022-08-15	16.100	16.850	16.000	16.700	30.111	175,283
2022-08-12	16.150	16.350	16.000	16.100	29.030	62,688
2022-08-11	16.300	16.300	16.000	16.150	29.120	89,420

← NewerPage 17 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.