Concraft Holding Co., Ltd. (TPE:4943)
Taiwan · Delayed Price · Currency is TWD 11.00
-0.45 (-3.93%)
Apr 1, 2026, 12:07 PM CST
Concraft Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 10.10 | 11.50 | 10.10 | 11.45 | 11.45 | 3.15% | 6,340 |
| Mar 27, 2026 | 11.75 | 11.75 | 10.75 | 11.10 | 11.10 | 0.45% | 21,548 |
| Mar 26, 2026 | 11.55 | 11.55 | 11.05 | 11.05 | 11.05 | -4.33% | 12,495 |
| Mar 25, 2026 | 11.75 | 11.75 | 10.95 | 11.55 | 11.55 | 5.00% | 5,303 |
| Mar 24, 2026 | 10.70 | 11.30 | 10.70 | 11.00 | 11.00 | -5.98% | 29,119 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 3.54% | 2,019 |
| Mar 20, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | - | 21,950 |
| Mar 19, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -3.42% | 46,475 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | 0.86% | 18,789 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.55 | 11.60 | 11.60 | -2.93% | 51,317 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 6,232 |
| Mar 13, 2026 | 12.65 | 12.65 | 12.00 | 12.00 | 12.00 | 1.69% | 6,277 |
| Mar 12, 2026 | 12.10 | 12.10 | 11.65 | 11.80 | 11.80 | -3.28% | 13,334 |
| Mar 11, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3.39% | 20,490 |
| Mar 10, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | -3.28% | 4,392 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.21% | 8,076 |
| Mar 6, 2026 | 12.50 | 12.50 | 11.55 | 12.35 | 12.35 | -1.20% | 5,210 |
| Mar 5, 2026 | 12.85 | 12.85 | 12.15 | 12.50 | 12.50 | 2.88% | 19,167 |
| Mar 4, 2026 | 12.65 | 12.65 | 12.15 | 12.15 | 12.15 | 1.25% | 10,094 |
| Mar 3, 2026 | 12.70 | 13.45 | 12.00 | 12.00 | 12.00 | -5.51% | 46,856 |
| Mar 2, 2026 | 11.75 | 12.70 | 11.50 | 12.70 | 12.70 | 9.96% | 124,408 |
| Feb 26, 2026 | 11.75 | 11.75 | 11.55 | 11.55 | 11.55 | 1.76% | 65,601 |
| Feb 25, 2026 | 11.85 | 11.85 | 11.35 | 11.35 | 11.35 | 0.44% | 24,003 |
| Feb 24, 2026 | 11.90 | 11.90 | 11.10 | 11.30 | 11.30 | -4.24% | 41,227 |
| Feb 23, 2026 | 11.80 | 11.90 | 11.55 | 11.80 | 11.80 | - | 31,390 |
| Feb 11, 2026 | 12.40 | 12.40 | 11.35 | 11.80 | 11.80 | 4.42% | 31,554 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.20 | 11.30 | 11.30 | - | 19,908 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -1.74% | 23,891 |
| Feb 6, 2026 | 12.15 | 12.15 | 11.35 | 11.50 | 11.50 | 0.88% | 13,316 |
| Feb 5, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -4.20% | 23,450 |
| Feb 4, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 3.03% | 8,648 |
| Feb 3, 2026 | 11.95 | 11.95 | 11.00 | 11.55 | 11.55 | -2.94% | 15,776 |
| Feb 2, 2026 | 11.50 | 11.90 | 11.45 | 11.90 | 11.90 | 0.85% | 20,319 |
| Jan 30, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 3,671 |
| Jan 29, 2026 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -2.44% | 20,929 |
| Jan 28, 2026 | 12.25 | 12.30 | 12.00 | 12.30 | 12.30 | 0.82% | 26,868 |
| Jan 27, 2026 | 12.95 | 12.95 | 12.20 | 12.20 | 12.20 | 2.95% | 52,780 |
| Jan 26, 2026 | 12.20 | 12.20 | 11.70 | 11.85 | 11.85 | -2.87% | 61,351 |
| Jan 23, 2026 | 12.70 | 12.80 | 12.20 | 12.20 | 12.20 | 4.72% | 130,737 |
| Jan 22, 2026 | 11.80 | 11.80 | 11.50 | 11.65 | 11.65 | -0.85% | 95,896 |
| Jan 21, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -2.08% | 14,549 |
| Jan 20, 2026 | 12.05 | 12.35 | 12.00 | 12.00 | 12.00 | -3.23% | 21,156 |
| Jan 19, 2026 | 11.70 | 12.70 | 11.70 | 12.40 | 12.40 | 3.33% | 36,611 |
| Jan 16, 2026 | 12.10 | 12.40 | 12.00 | 12.00 | 12.00 | -2.83% | 40,562 |
| Jan 15, 2026 | 12.70 | 12.70 | 12.00 | 12.35 | 12.35 | 1.23% | 24,515 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.10 | 12.20 | 12.20 | -1.21% | 13,360 |
| Jan 13, 2026 | 12.50 | 12.50 | 11.80 | 12.35 | 12.35 | -1.20% | 21,015 |
| Jan 12, 2026 | 13.15 | 13.15 | 12.05 | 12.50 | 12.50 | 1.21% | 35,965 |
| Jan 9, 2026 | 13.15 | 13.15 | 12.30 | 12.35 | 12.35 | -0.80% | 20,483 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.40 | 12.45 | 12.45 | -0.40% | 12,536 |