Concraft Holding Co., Ltd. (TPE:4943)
Taiwan · Delayed Price · Currency is TWD 6.99
-0.01 (-0.14%)
Sep 24, 2026, 1:30 PM CST
Concraft Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,207 |
| 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% | 48,249 |
| 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% | 153,948 |
| Sep 3, 2026 | 8.25 | 8.25 | 7.31 | 7.90 | 7.90 | - | 118,023 |
| 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 |
| Aug 21, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | 1.54% | 12,117 |
| Aug 20, 2026 | 8.43 | 8.43 | 8.21 | 8.42 | 8.42 | - | 16,862 |
| Aug 19, 2026 | 8.47 | 8.59 | 8.00 | 8.42 | 8.42 | - | 40,329 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.30 | 8.42 | 8.42 | 2.68% | 10,101 |
| Aug 17, 2026 | 8.58 | 8.62 | 8.20 | 8.20 | 8.20 | -4.43% | 30,027 |
| Aug 14, 2026 | 8.64 | 8.64 | 8.31 | 8.58 | 8.58 | -0.81% | 8,877 |
| Aug 13, 2026 | 8.69 | 8.69 | 8.21 | 8.65 | 8.65 | 5.62% | 24,426 |
| Aug 12, 2026 | 8.65 | 8.65 | 8.19 | 8.19 | 8.19 | -4.77% | 54,740 |
| Aug 11, 2026 | 8.61 | 8.61 | 8.13 | 8.60 | 8.60 | -1.49% | 10,995 |
| Aug 10, 2026 | 8.76 | 8.76 | 8.02 | 8.73 | 8.73 | -0.23% | 47,055 |
| Aug 7, 2026 | 8.53 | 8.75 | 8.53 | 8.75 | 8.75 | -0.34% | 17,708 |
| Aug 6, 2026 | 8.79 | 8.79 | 8.78 | 8.78 | 8.78 | 3.78% | 11,087 |
| Aug 5, 2026 | 8.49 | 8.50 | 8.23 | 8.46 | 8.46 | 1.68% | 46,803 |
| Aug 4, 2026 | 8.68 | 8.68 | 8.32 | 8.32 | 8.32 | -4.70% | 13,664 |
| Aug 3, 2026 | 8.22 | 8.73 | 8.22 | 8.73 | 8.73 | -1.24% | 13,570 |
| Jul 31, 2026 | 9.06 | 9.06 | 8.01 | 8.84 | 8.84 | 5.62% | 27,883 |
| Jul 30, 2026 | 8.69 | 8.69 | 7.95 | 8.37 | 8.37 | 0.97% | 32,161 |
| Jul 29, 2026 | 8.96 | 8.96 | 8.00 | 8.29 | 8.29 | -6.01% | 43,881 |
| Jul 28, 2026 | 8.35 | 8.82 | 8.32 | 8.82 | 8.82 | -0.45% | 16,784 |
| Jul 27, 2026 | 8.51 | 8.86 | 8.51 | 8.86 | 8.86 | -0.34% | 3,563 |
| Jul 24, 2026 | 8.33 | 8.89 | 8.33 | 8.89 | 8.89 | -0.78% | 3,579 |
| Jul 23, 2026 | 8.60 | 8.96 | 8.60 | 8.96 | 8.96 | 2.99% | 4,056 |
| Jul 22, 2026 | 8.71 | 8.71 | 8.50 | 8.70 | 8.70 | -0.11% | 17,202 |
| Jul 21, 2026 | 8.98 | 8.98 | 8.68 | 8.71 | 8.71 | -3.22% | 8,598 |
| Jul 20, 2026 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | 3.69% | 5,740 |
| Jul 17, 2026 | 8.89 | 8.89 | 8.68 | 8.68 | 8.68 | -0.12% | 5,090 |