Concraft Holding Co., Ltd. (TPE:4943)
Taiwan · Delayed Price · Currency is TWD 6.30
-0.03 (-0.47%)
Nov 6, 2026, 1:30 PM CST
Concraft Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.45 | 6.45 | 6.05 | 6.30 | 6.30 | -0.47% | 18,682 |
| Nov 5, 2026 | 6.45 | 6.45 | 6.15 | 6.33 | 6.33 | 2.76% | 11,442 |
| Nov 4, 2026 | 6.60 | 6.60 | 6.05 | 6.16 | 6.16 | -6.53% | 27,523 |
| Nov 3, 2026 | 6.72 | 6.72 | 6.59 | 6.59 | 6.59 | 4.27% | 11,624 |
| Nov 2, 2026 | 6.85 | 6.85 | 6.30 | 6.32 | 6.32 | -4.10% | 8,872 |
| Oct 30, 2026 | 6.21 | 6.68 | 6.21 | 6.59 | 6.59 | 0.61% | 10,516 |
| Oct 29, 2026 | 6.87 | 6.87 | 6.55 | 6.55 | 6.55 | -1.50% | 14,457 |
| Oct 28, 2026 | 6.77 | 6.77 | 6.38 | 6.65 | 6.65 | 1.22% | 50,399 |
| Oct 27, 2026 | 6.96 | 6.96 | 6.52 | 6.57 | 6.57 | -5.87% | 19,896 |
| Oct 22, 2026 | 7.06 | 7.06 | 6.70 | 6.98 | 6.98 | -0.14% | 9,594 |
| Oct 21, 2026 | 7.14 | 7.14 | 6.68 | 6.99 | 6.99 | 0.43% | 10,243 |
| Oct 20, 2026 | 7.19 | 7.19 | 6.70 | 6.96 | 6.96 | 4.98% | 40,425 |
| Oct 19, 2026 | 6.30 | 6.63 | 6.30 | 6.63 | 6.63 | -0.30% | 13,639 |
| Oct 16, 2026 | 6.65 | 6.83 | 6.41 | 6.65 | 6.65 | - | 27,488 |
| Oct 15, 2026 | 6.82 | 6.82 | 6.56 | 6.65 | 6.65 | -2.49% | 37,869 |
| Oct 14, 2026 | 6.83 | 6.83 | 6.82 | 6.82 | 6.82 | -0.29% | 22,490 |
| Oct 13, 2026 | 7.06 | 7.06 | 6.57 | 6.84 | 6.84 | 2.09% | 18,578 |
| Oct 12, 2026 | 6.85 | 6.85 | 6.60 | 6.70 | 6.70 | 0.90% | 25,188 |
| Oct 8, 2026 | 7.06 | 7.06 | 6.64 | 6.64 | 6.64 | - | 12,761 |
| Oct 7, 2026 | 6.69 | 6.69 | 6.59 | 6.64 | 6.64 | -1.19% | 14,985 |
| Oct 6, 2026 | 6.79 | 6.79 | 6.70 | 6.72 | 6.72 | - | 39,537 |
| Oct 5, 2026 | 6.98 | 6.98 | 6.64 | 6.72 | 6.72 | 0.45% | 36,612 |
| Oct 2, 2026 | 6.84 | 6.84 | 6.65 | 6.69 | 6.69 | 0.30% | 66,281 |
| Oct 1, 2026 | 6.93 | 6.93 | 6.60 | 6.67 | 6.67 | -3.47% | 50,554 |
| Sep 30, 2026 | 6.98 | 6.98 | 6.71 | 6.91 | 6.91 | -1.00% | 8,611 |
| Sep 29, 2026 | 7.11 | 7.14 | 6.98 | 6.98 | 6.98 | -0.14% | 16,653 |
| Sep 24, 2026 | 7.17 | 7.18 | 6.99 | 6.99 | 6.99 | -0.14% | 8,959 |
| Sep 23, 2026 | 7.16 | 7.16 | 7.00 | 7.00 | 7.00 | -0.14% | 65,927 |
| Sep 22, 2026 | 7.39 | 7.39 | 7.01 | 7.01 | 7.01 | -1.27% | 18,281 |
| Sep 21, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -1.11% | 18,991 |
| Sep 18, 2026 | 7.68 | 7.68 | 7.00 | 7.18 | 7.18 | -2.45% | 57,777 |
| Sep 17, 2026 | 7.59 | 7.59 | 7.15 | 7.36 | 7.36 | -0.27% | 22,701 |
| Sep 16, 2026 | 7.59 | 7.59 | 7.10 | 7.38 | 7.38 | -1.99% | 36,503 |
| Sep 15, 2026 | 7.61 | 7.61 | 7.01 | 7.53 | 7.53 | 2.45% | 8,485 |
| Sep 14, 2026 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | 0.82% | 75,716 |
| Sep 11, 2026 | 7.37 | 7.37 | 6.87 | 7.29 | 7.29 | 1.25% | 10,668 |
| Sep 10, 2026 | 6.85 | 7.22 | 6.85 | 7.20 | 7.20 | -1.23% | 34,197 |
| Sep 9, 2026 | 7.00 | 7.29 | 6.71 | 7.29 | 7.29 | 4.14% | 42,287 |
| Sep 8, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 5.90% | 49,548 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.53 | 6.61 | 6.61 | -7.03% | 169,334 |
| Sep 4, 2026 | 7.23 | 7.71 | 7.11 | 7.11 | 7.11 | -10.00% | 158,672 |
| Sep 3, 2026 | 8.25 | 8.25 | 7.31 | 7.90 | 7.90 | - | 120,641 |
| Sep 2, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -5.62% | 60,001 |
| Sep 1, 2026 | 8.41 | 8.41 | 7.95 | 8.37 | 8.37 | 4.89% | 18,180 |
| Aug 31, 2026 | 8.47 | 8.47 | 7.86 | 7.98 | 7.98 | -0.25% | 17,268 |
| Aug 28, 2026 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | -3.26% | 31,283 |
| Aug 27, 2026 | 8.18 | 8.29 | 7.99 | 8.27 | 8.27 | 0.98% | 22,987 |
| Aug 26, 2026 | 8.38 | 8.38 | 8.10 | 8.19 | 8.19 | -2.27% | 20,264 |
| Aug 25, 2026 | 8.60 | 8.60 | 7.82 | 8.38 | 8.38 | 0.84% | 43,886 |
| Aug 24, 2026 | 8.59 | 8.59 | 8.25 | 8.31 | 8.31 | -2.81% | 10,003 |