Concraft Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.100	32.300	30.000	30.750	55.445	1,046,325
2022-02-15	30.100	30.850	29.500	29.850	53.822	491,449
2022-02-14	28.300	31.400	28.200	30.600	55.174	887,274
2022-02-11	30.000	30.100	29.200	29.500	53.191	621,835
2022-02-10	31.100	32.300	30.000	30.150	54.363	1,875,666
2022-02-09	28.600	31.450	28.600	31.450	56.707	1,545,581
2022-02-08	28.600	29.550	27.850	28.600	51.568	1,058,003
2022-02-07	25.300	27.550	25.300	27.550	49.675	268,362
2022-01-26	25.950	26.000	24.950	25.050	45.167	465,634
2022-01-25	27.400	27.400	25.800	25.850	46.610	421,998
2022-01-24	27.400	27.450	26.300	26.800	48.323	288,761
2022-01-21	27.500	27.950	27.100	27.400	49.404	317,625
2022-01-20	28.250	28.250	27.500	27.550	49.675	386,367
2022-01-19	28.500	28.950	28.200	28.250	50.937	170,763
2022-01-18	29.550	29.800	28.650	28.650	51.658	355,735
2022-01-17	28.850	29.550	28.300	29.450	53.101	572,137
2022-01-14	29.100	29.100	28.000	28.350	51.117	493,601
2022-01-13	30.000	30.050	29.050	29.050	52.379	416,935
2022-01-12	31.300	31.300	29.200	29.900	53.912	297,336
2022-01-11	31.450	31.450	30.050	30.050	54.183	287,197
2022-01-10	31.600	31.600	30.950	31.000	55.895	326,221
2022-01-07	31.600	33.000	31.000	31.900	57.518	453,636
2022-01-06	32.150	32.200	31.300	31.500	56.797	379,193
2022-01-05	33.050	33.050	32.050	32.150	57.969	438,389
2022-01-04	34.200	34.250	33.000	33.050	59.592	441,481
2022-01-03	33.600	34.750	33.350	34.150	61.575	377,181
2021-12-30	33.450	33.750	33.250	33.600	60.583	183,577
2021-12-29	32.300	34.000	32.300	33.500	60.403	497,542
2021-12-28	33.200	33.200	32.300	32.350	58.330	293,858
2021-12-27	33.400	33.700	32.800	33.000	59.502	300,673
2021-12-24	33.400	34.400	33.250	33.350	60.133	377,650
2021-12-23	33.200	33.550	32.700	33.150	59.772	269,018
2021-12-22	33.500	33.500	33.000	33.000	59.502	207,504
2021-12-21	33.300	34.000	33.050	33.200	59.862	201,097
2021-12-20	33.550	33.950	33.100	33.200	59.862	173,400
2021-12-17	33.450	34.500	33.000	34.150	61.575	249,955
2021-12-16	33.750	34.550	33.000	33.550	60.493	230,856
2021-12-15	31.500	34.000	31.300	33.600	60.583	353,892
2021-12-14	33.700	33.850	32.050	32.350	58.330	529,868
2021-12-13	35.050	35.450	34.100	34.350	61.936	325,214
2021-12-10	34.700	36.050	34.200	35.650	64.280	370,601
2021-12-09	35.000	35.800	34.100	34.200	61.665	297,189
2021-12-08	34.100	35.200	34.000	34.700	62.567	394,805
2021-12-07	35.250	35.300	33.500	34.150	61.575	459,253
2021-12-06	37.800	37.800	34.900	35.500	64.009	603,272
2021-12-03	37.000	37.900	37.000	37.050	66.804	280,462
2021-12-02	39.050	39.050	37.000	37.000	66.714	497,299
2021-12-01	38.900	40.250	36.850	39.050	70.410	1,083,258
2021-11-30	36.450	38.800	36.450	38.800	69.959	1,543,819
2021-11-29	33.000	36.300	33.000	35.300	63.649	488,459
2021-11-26	35.300	35.300	33.100	34.100	61.485	802,719
2021-11-25	40.250	40.250	33.000	36.000	64.911	2,371,997
2021-11-24	36.600	36.600	36.600	36.600	65.993	597,448
2021-11-23	27.300	33.300	27.300	33.300	60.043	4,113,085
2021-11-22	30.300	30.300	30.300	30.300	54.633	170,500
2021-11-19	33.650	33.650	33.650	33.650	60.674	297,496
2021-11-18	37.350	37.350	37.350	37.350	67.345	148,482
2021-11-17	41.500	41.500	41.500	41.500	74.828	197,944
2021-11-16	46.100	46.100	46.100	46.100	83.122	319,275
2021-11-15	50.000	51.800	49.900	51.200	92.318	812,233

← NewerPage 20 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.