Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	19.150	19.800	19.150	19.600	35.340	147,777
2022-05-16	19.550	20.150	19.500	19.500	35.160	165,994
2022-05-13	19.300	19.500	18.750	19.500	35.160	193,157
2022-05-12	19.300	19.600	18.700	18.700	33.718	254,914
2022-05-11	19.650	20.050	19.500	19.500	35.160	287,284
2022-05-10	19.500	20.500	19.400	20.500	36.963	311,798
2022-05-09	20.500	21.150	20.050	20.050	36.152	196,997
2022-05-06	21.100	21.100	20.500	21.000	37.865	160,282
2022-05-05	21.350	21.650	21.000	21.200	38.225	138,554
2022-05-04	21.550	22.400	21.100	21.200	38.225	198,660
2022-05-03	22.650	22.650	20.900	21.550	38.856	169,383
2022-04-29	22.700	23.150	22.600	22.650	40.840	85,798
2022-04-28	22.900	23.000	22.500	22.700	40.930	127,246
2022-04-27	22.600	23.250	22.600	22.700	40.930	178,748
2022-04-26	24.200	24.300	23.750	23.750	42.823	102,314
2022-04-25	24.750	25.000	24.050	24.050	43.364	124,248
2022-04-22	25.500	25.700	25.100	25.450	45.888	102,056
2022-04-21	25.250	26.150	25.250	25.950	46.790	210,301
2022-04-20	24.800	25.350	24.800	25.250	45.528	153,431
2022-04-19	24.200	24.850	23.600	24.750	44.626	224,732
2022-04-18	24.100	24.300	23.600	23.700	42.733	216,100
2022-04-15	24.600	24.600	24.100	24.250	43.725	139,427
2022-04-14	25.200	25.200	24.650	24.700	44.536	86,143
2022-04-13	24.600	25.350	24.600	25.050	45.167	111,265
2022-04-12	24.500	24.850	24.350	24.500	44.175	208,981
2022-04-11	26.000	26.000	25.050	25.050	45.167	121,638
2022-04-08	25.900	26.200	25.300	25.300	45.618	199,021
2022-04-07	27.000	27.050	25.700	25.900	46.700	344,538
2022-04-06	25.500	27.350	25.350	27.000	48.683	483,787
2022-04-01	26.150	26.550	25.500	25.800	46.519	431,341
2022-03-31	24.500	26.650	24.300	26.350	47.511	897,288
2022-03-30	24.050	25.150	24.050	25.000	45.077	352,078
2022-03-29	24.700	24.800	24.250	24.250	43.725	225,809
2022-03-28	25.000	25.000	24.050	24.550	44.266	342,237
2022-03-25	26.000	26.200	25.150	25.200	45.438	223,017
2022-03-24	25.300	25.950	25.100	25.700	46.339	219,439
2022-03-23	25.450	25.750	25.350	25.400	45.798	145,221
2022-03-22	25.200	25.650	25.050	25.350	45.708	208,576
2022-03-21	25.350	25.400	24.900	25.200	45.438	581,549
2022-03-18	26.500	26.500	25.200	25.200	45.438	1,416,866
2022-03-17	26.250	26.350	25.650	26.350	47.511	200,851
2022-03-16	25.150	25.800	25.000	25.250	45.528	180,636
2022-03-15	25.950	25.950	25.000	25.050	45.167	224,456
2022-03-14	26.300	26.900	25.900	25.950	46.790	135,379
2022-03-11	27.000	27.000	26.200	26.250	47.331	131,246
2022-03-10	26.800	27.100	26.250	27.000	48.683	176,918
2022-03-09	25.900	26.850	25.800	25.950	46.790	145,132
2022-03-08	25.900	27.050	25.550	25.550	46.069	286,903
2022-03-07	27.500	27.950	26.500	26.650	48.052	264,104
2022-03-04	28.400	28.750	28.150	28.200	50.847	150,853
2022-03-03	29.300	29.300	28.300	28.400	51.207	231,825
2022-03-02	29.150	29.150	28.400	28.950	52.199	134,132
2022-03-01	27.900	29.300	27.900	28.950	52.199	234,361
2022-02-25	28.100	28.500	27.700	27.700	49.945	170,503
2022-02-24	29.000	29.000	27.700	27.700	49.945	253,183
2022-02-23	29.350	29.650	29.150	29.200	52.650	150,786
2022-02-22	30.000	30.000	28.800	29.100	52.470	215,756
2022-02-21	29.650	30.150	29.100	29.400	53.011	316,126
2022-02-18	30.250	30.700	30.000	30.200	54.453	211,329
2022-02-17	30.750	31.200	30.250	30.350	54.723	316,434

← NewerPage 19 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.