Concraft Holding Co., Ltd. (TPE:4943)
Taiwan · Delayed Price · Currency is TWD 8.90
-0.05 (-0.56%)
Jun 5, 2026, 1:30 PM CST
Concraft Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.95 | 9.00 | 8.82 | 8.90 | 8.90 | -0.56% | 18,466 |
| Jun 4, 2026 | 8.99 | 9.00 | 8.80 | 8.95 | 8.95 | 0.56% | 22,802 |
| Jun 3, 2026 | 9.00 | 9.00 | 8.65 | 8.90 | 8.90 | -1.11% | 64,681 |
| Jun 2, 2026 | 9.18 | 9.18 | 8.90 | 9.00 | 9.00 | -3.12% | 55,862 |
| Jun 1, 2026 | 9.30 | 9.30 | 8.77 | 9.29 | 9.29 | 0.98% | 60,063 |
| May 29, 2026 | 9.00 | 9.20 | 8.95 | 9.20 | 9.20 | 3.60% | 153,985 |
| May 28, 2026 | 8.99 | 8.99 | 8.87 | 8.88 | 8.88 | 0.57% | 28,583 |
| May 27, 2026 | 9.19 | 9.19 | 8.83 | 8.83 | 8.83 | -1.23% | 30,301 |
| May 26, 2026 | 9.00 | 9.02 | 8.94 | 8.94 | 8.94 | 0.45% | 38,023 |
| May 25, 2026 | 9.10 | 9.10 | 8.90 | 8.90 | 8.90 | -0.45% | 80,831 |
| May 22, 2026 | 8.99 | 8.99 | 8.65 | 8.94 | 8.94 | -0.11% | 68,756 |
| May 21, 2026 | 9.18 | 9.18 | 8.72 | 8.95 | 8.95 | -0.56% | 66,610 |
| May 20, 2026 | 9.23 | 9.23 | 8.69 | 9.00 | 9.00 | - | 25,638 |
| May 19, 2026 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -1.96% | 24,003 |
| May 18, 2026 | 8.50 | 9.25 | 8.50 | 9.18 | 9.18 | -1.71% | 85,249 |
| May 15, 2026 | 9.37 | 9.38 | 9.30 | 9.34 | 9.34 | 0.11% | 22,836 |
| May 14, 2026 | 9.03 | 9.33 | 9.02 | 9.33 | 9.33 | 0.32% | 45,847 |
| May 13, 2026 | 9.01 | 9.40 | 8.98 | 9.30 | 9.30 | 2.65% | 124,057 |
| May 12, 2026 | 9.36 | 9.36 | 9.00 | 9.06 | 9.06 | -3.21% | 28,366 |
| May 11, 2026 | 9.48 | 9.48 | 9.08 | 9.36 | 9.36 | 0.32% | 9,984 |
| May 8, 2026 | 9.58 | 9.58 | 9.00 | 9.33 | 9.33 | -1.27% | 32,360 |
| May 7, 2026 | 9.79 | 9.79 | 9.12 | 9.45 | 9.45 | 2.72% | 38,082 |
| May 6, 2026 | 9.17 | 9.46 | 9.17 | 9.20 | 9.20 | 0.55% | 22,692 |
| May 5, 2026 | 9.11 | 9.25 | 9.10 | 9.15 | 9.15 | -1.61% | 43,721 |
| May 4, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | -2.62% | 25,697 |
| Apr 30, 2026 | 9.83 | 9.83 | 9.35 | 9.55 | 9.55 | 2.47% | 50,489 |
| Apr 29, 2026 | 10.00 | 10.00 | 9.32 | 9.32 | 9.32 | -4.90% | 65,820 |
| Apr 28, 2026 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | 2.62% | 44,223 |
| Apr 27, 2026 | 9.36 | 10.45 | 9.36 | 9.55 | 9.55 | -7.28% | 19,229 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 30,691 |
| Apr 23, 2026 | 10.85 | 10.85 | 10.00 | 10.50 | 10.50 | -0.94% | 36,526 |
| Apr 22, 2026 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | -3.20% | 27,868 |
| Apr 21, 2026 | 11.00 | 11.00 | 10.20 | 10.95 | 10.95 | - | 49,454 |
| Apr 20, 2026 | 10.95 | 11.15 | 10.95 | 10.95 | 10.95 | - | 67,121 |
| Apr 17, 2026 | 10.85 | 10.95 | 10.80 | 10.95 | 10.95 | 7.35% | 57,482 |
| Apr 16, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | - | 42,396 |
| Apr 15, 2026 | 10.05 | 10.55 | 10.05 | 10.20 | 10.20 | -5.12% | 30,259 |
| Apr 14, 2026 | 10.35 | 10.80 | 10.35 | 10.75 | 10.75 | - | 32,029 |
| Apr 13, 2026 | 10.80 | 11.05 | 10.55 | 10.75 | 10.75 | -2.27% | 42,052 |
| Apr 10, 2026 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | - | 21,559 |
| Apr 9, 2026 | 10.70 | 11.00 | 10.50 | 11.00 | 11.00 | 2.80% | 23,350 |
| Apr 8, 2026 | 11.20 | 11.40 | 10.55 | 10.70 | 10.70 | -4.46% | 23,880 |
| Apr 7, 2026 | 11.20 | 11.25 | 10.35 | 11.20 | 11.20 | 4.67% | 35,441 |
| Apr 2, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 20,222 |
| Apr 1, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -4.80% | 10,837 |
| 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% | 6,156 |
| Mar 24, 2026 | 10.70 | 11.30 | 10.70 | 11.00 | 11.00 | -5.98% | 29,119 |