Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.400	16.400	15.850	16.050	28.939	95,947
2022-08-09	16.350	16.350	15.900	16.100	29.030	51,599
2022-08-08	16.000	16.250	15.700	16.200	29.210	69,963
2022-08-05	15.900	16.250	15.700	16.000	28.849	123,167
2022-08-04	16.050	16.100	15.500	15.800	28.489	144,015
2022-08-03	16.600	16.700	16.050	16.050	28.939	162,919
2022-08-02	16.700	16.700	16.050	16.300	29.390	171,343
2022-08-01	17.200	17.200	16.600	16.800	30.292	128,843
2022-07-29	17.050	17.300	17.050	17.100	30.833	57,551
2022-07-28	17.200	17.350	17.000	17.000	30.652	103,438
2022-07-27	17.650	17.650	17.100	17.200	31.013	61,971
2022-07-26	17.250	17.550	17.100	17.450	31.464	153,890
2022-07-25	17.350	17.650	17.200	17.250	31.103	95,671
2022-07-22	18.000	18.050	17.350	17.500	31.554	168,845
2022-07-21	17.350	18.450	17.300	18.050	32.546	303,812
2022-07-20	17.300	17.500	17.150	17.150	30.923	90,622
2022-07-19	17.150	17.300	16.850	17.300	31.193	86,046
2022-07-18	17.550	17.550	17.000	17.150	30.923	93,840
2022-07-15	17.850	17.850	17.150	17.200	31.013	142,692
2022-07-14	17.150	18.000	17.150	17.900	32.275	92,758
2022-07-13	17.000	18.000	17.000	17.550	31.644	184,218
2022-07-12	17.200	17.300	16.600	16.600	29.931	156,623
2022-07-11	18.200	18.200	17.050	17.400	31.374	309,088
2022-07-08	16.950	18.500	16.950	18.500	33.357	474,783
2022-07-07	16.600	17.000	16.250	16.850	30.382	106,335
2022-07-06	17.500	17.500	16.550	16.550	29.841	117,642
2022-07-05	17.700	17.800	17.150	17.150	30.923	114,904
2022-07-04	18.000	18.400	17.400	17.400	31.374	157,757
2022-07-01	18.250	18.800	18.000	18.000	32.455	225,362
2022-06-30	18.550	18.600	18.250	18.250	32.906	145,307
2022-06-29	18.650	18.700	18.400	18.700	33.718	115,362
2022-06-28	19.400	19.400	18.500	18.650	33.627	126,454
2022-06-27	18.750	19.400	18.750	19.200	34.619	171,594
2022-06-24	18.350	18.950	18.350	18.600	33.537	70,208
2022-06-23	18.700	18.900	18.400	18.400	33.177	106,490
2022-06-22	19.300	19.300	18.500	18.550	33.447	119,323
2022-06-21	18.200	18.900	18.200	18.700	33.718	100,751
2022-06-20	19.250	19.250	18.200	18.200	32.816	198,587
2022-06-17	18.400	19.500	18.400	19.100	34.439	128,668
2022-06-16	19.800	20.000	19.050	19.100	34.439	208,724
2022-06-15	19.250	20.350	19.200	19.700	35.521	168,124
2022-06-14	19.500	19.600	19.150	19.250	34.709	138,098
2022-06-13	19.500	19.900	19.500	19.650	35.431	111,214
2022-06-10	19.750	20.000	19.750	19.950	35.971	91,974
2022-06-09	19.950	20.150	19.950	20.050	36.152	112,798
2022-06-08	20.050	20.200	19.900	19.950	35.971	113,777
2022-06-07	20.300	20.300	19.700	20.050	36.152	114,190
2022-06-06	21.200	21.200	20.000	20.000	36.062	404,749
2022-06-02	22.200	22.200	20.450	20.700	37.324	609,963
2022-06-01	23.700	23.700	21.700	21.950	39.578	638,192
2022-05-31	22.000	24.300	22.000	23.750	42.823	685,251
2022-05-30	21.850	22.300	20.950	22.300	40.209	354,087
2022-05-27	20.550	20.550	20.200	20.300	36.603	123,371
2022-05-26	20.750	20.750	20.100	20.200	36.422	76,453
2022-05-25	19.900	20.400	19.850	20.200	36.422	92,657
2022-05-24	20.250	20.450	19.700	19.750	35.611	84,466
2022-05-23	20.400	20.500	19.900	20.300	36.603	148,245
2022-05-20	19.900	20.200	19.500	20.000	36.062	140,431
2022-05-19	18.750	19.500	18.300	19.450	35.070	165,519
2022-05-18	20.100	20.100	19.400	19.450	35.070	223,118

← NewerPage 18 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.