Concraft Holding Co., Ltd. (TPE:4943)
Taiwan
· Delayed Price · Currency is TWD 9.32
-0.48 (-4.90%)
Apr 29, 2026, 1:30 PM CST
Concraft Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.00 | 10.00 | 9.32 | 9.32 | 9.32 | -4.90% | 64,441 |
| Apr 28, 2026 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | 2.62% | 43,069 |
| 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% | 27,420 |
| 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 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 3.54% | 2,039 |
| 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% | 19,145 |
| 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% | 6,940 |
| 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% | 21,707 |
| 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% | 5,340 |
| Mar 5, 2026 | 12.85 | 12.85 | 12.15 | 12.50 | 12.50 | 2.88% | 19,819 |
| Mar 4, 2026 | 12.65 | 12.65 | 12.15 | 12.15 | 12.15 | 1.25% | 10,095 |
| Mar 3, 2026 | 12.70 | 13.45 | 12.00 | 12.00 | 12.00 | -5.51% | 47,991 |
| 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% | 24,352 |
| 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% | 16,992 |
| 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% | 55,712 |
| 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% | 97,219 |
| 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% | 41,976 |
| 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% | 21,206 |
| 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% | 37,062 |
| 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 |