Concraft Holding Co., Ltd. (TPE:4943)
Taiwan
· Delayed Price · Currency is TWD 11.80
-0.40 (-3.28%)
At close: Mar 10, 2026
Concraft Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 13.55 | 13.55 | 12.25 | 12.50 | 12.50 | -3.47% | 18,547 |
| Jan 6, 2026 | 13.40 | 13.40 | 12.35 | 12.95 | 12.95 | - | 38,720 |
| Jan 5, 2026 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 70,401 |
| Jan 2, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | - | 10,237 |
| Dec 31, 2025 | 12.30 | 13.15 | 12.30 | 12.90 | 12.90 | 3.61% | 16,392 |
| Dec 30, 2025 | 11.70 | 12.45 | 11.70 | 12.45 | 12.45 | 3.75% | 6,774 |
| Dec 29, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -3.23% | 26,148 |
| Dec 26, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 12.40 | - | 11,548 |
| Dec 24, 2025 | 12.25 | 12.95 | 12.25 | 12.40 | 12.40 | -0.40% | 26,007 |
| Dec 23, 2025 | 12.75 | 12.80 | 12.35 | 12.45 | 12.45 | -1.97% | 20,748 |
| Dec 22, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | -4.15% | 12,126 |
| Dec 19, 2025 | 13.50 | 13.50 | 11.80 | 13.25 | 13.25 | 5.16% | 21,100 |
| Dec 18, 2025 | 13.15 | 13.15 | 12.55 | 12.60 | 12.60 | -4.55% | 41,407 |
| Dec 17, 2025 | 13.95 | 13.95 | 12.90 | 13.20 | 13.20 | -2.58% | 58,558 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.50 | 13.55 | 13.55 | -3.21% | 22,204 |
| Dec 15, 2025 | 14.60 | 14.60 | 13.95 | 14.00 | 14.00 | -0.71% | 7,369 |
| Dec 12, 2025 | 14.60 | 14.60 | 13.85 | 14.10 | 14.10 | 1.08% | 15,447 |
| Dec 11, 2025 | 14.55 | 14.55 | 13.90 | 13.95 | 13.95 | - | 10,601 |
| Dec 10, 2025 | 13.75 | 13.95 | 13.55 | 13.95 | 13.95 | 1.45% | 69,546 |
| Dec 9, 2025 | 14.25 | 14.25 | 13.50 | 13.75 | 13.75 | -2.48% | 35,110 |
| Dec 8, 2025 | 14.70 | 14.70 | 13.60 | 14.10 | 14.10 | 1.08% | 9,674 |
| Dec 5, 2025 | 14.40 | 14.40 | 13.75 | 13.95 | 13.95 | -0.36% | 34,758 |
| Dec 4, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | - | 36,001 |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 10,085 |
| Dec 2, 2025 | 14.20 | 14.75 | 13.90 | 14.10 | 14.10 | -8.14% | 64,491 |
| Dec 1, 2025 | 16.00 | 16.00 | 15.35 | 15.35 | 15.35 | -0.32% | 31,826 |
| Nov 28, 2025 | 14.85 | 15.40 | 14.80 | 15.40 | 15.40 | 3.70% | 22,592 |
| Nov 27, 2025 | 14.50 | 14.90 | 14.50 | 14.85 | 14.85 | -0.67% | 22,403 |
| Nov 26, 2025 | 14.55 | 15.00 | 14.55 | 14.95 | 14.95 | -0.33% | 18,100 |
| Nov 25, 2025 | 14.05 | 15.05 | 14.05 | 15.00 | 15.00 | -3.85% | 53,899 |
| Nov 24, 2025 | 14.70 | 15.70 | 14.70 | 15.60 | 15.60 | 6.12% | 58,401 |
| Nov 21, 2025 | 16.10 | 16.10 | 14.70 | 14.70 | 14.70 | -9.82% | 183,248 |
| Nov 20, 2025 | 18.00 | 18.00 | 16.25 | 16.30 | 16.30 | -9.44% | 182,774 |
| Nov 19, 2025 | 18.60 | 18.60 | 17.75 | 18.00 | 18.00 | 2.27% | 141,216 |
| Nov 18, 2025 | 18.70 | 18.70 | 17.60 | 17.60 | 17.60 | 2.62% | 290,979 |
| Nov 17, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 9.94% | 298,512 |
| Nov 14, 2025 | 15.85 | 15.85 | 15.30 | 15.60 | 15.60 | 4.00% | 66,728 |
| Nov 13, 2025 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | 3.45% | 68,833 |
| Nov 12, 2025 | 15.50 | 15.50 | 14.35 | 14.50 | 14.50 | 2.84% | 79,251 |
| Nov 11, 2025 | 14.70 | 14.70 | 13.90 | 14.10 | 14.10 | 2.55% | 116,317 |
| Nov 10, 2025 | 13.50 | 13.75 | 13.40 | 13.75 | 13.75 | 6.18% | 61,980 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | 1.17% | 59,753 |
| Nov 6, 2025 | 12.30 | 12.80 | 12.25 | 12.80 | 12.80 | 9.87% | 163,881 |
| Nov 5, 2025 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | 4.02% | 46,305 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.05 | 11.20 | 11.20 | -0.88% | 30,624 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.05 | 11.30 | 11.30 | 1.35% | 29,940 |
| Oct 31, 2025 | 11.35 | 11.35 | 11.00 | 11.15 | 11.15 | 4.21% | 24,505 |
| Oct 30, 2025 | 11.25 | 11.25 | 10.65 | 10.70 | 10.70 | -1.38% | 50,668 |
| Oct 29, 2025 | 10.90 | 10.90 | 10.55 | 10.85 | 10.85 | 1.40% | 25,048 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 1.42% | 32,708 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -3.21% | 5,968 |
| Oct 23, 2025 | 10.55 | 10.90 | 10.10 | 10.90 | 10.90 | 2.83% | 13,564 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -1.40% | 19,248 |
| Oct 21, 2025 | 11.00 | 11.00 | 10.10 | 10.75 | 10.75 | -2.27% | 37,437 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -0.45% | 21,468 |
| Oct 17, 2025 | 11.25 | 11.30 | 11.05 | 11.05 | 11.05 | -2.64% | 28,669 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.25 | 11.35 | 11.35 | 4.61% | 83,843 |
| Oct 15, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | - | 13,096 |
| Oct 14, 2025 | 10.20 | 10.85 | 10.20 | 10.85 | 10.85 | 9.93% | 177,950 |
| Oct 13, 2025 | 9.98 | 9.98 | 9.87 | 9.87 | 9.87 | 1.54% | 7,841 |
| Oct 9, 2025 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | -1.52% | 31,606 |
| Oct 8, 2025 | 10.20 | 10.20 | 9.85 | 9.87 | 9.87 | - | 35,424 |
| Oct 7, 2025 | 10.15 | 10.15 | 9.31 | 9.87 | 9.87 | 1.75% | 13,493 |
| Oct 3, 2025 | 9.60 | 9.70 | 9.25 | 9.70 | 9.70 | -1.82% | 5,358 |
| Oct 1, 2025 | 9.03 | 9.88 | 9.03 | 9.88 | 9.88 | 4.77% | 54,930 |