UK markets closed

Concraft Holding Co., Ltd. (4943.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
20.000.00 (0.00%)
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202420.0020.3019.9520.0020.0091,535
27 Jun 202420.0020.2019.9020.0020.0028,966
26 Jun 202420.3520.4019.5020.2020.2058,095
25 Jun 202420.4020.4020.3520.3520.3522,801
24 Jun 202420.4020.4520.2020.4520.4563,753
21 Jun 202419.6020.1519.6020.1520.1540,154
20 Jun 202419.6520.2019.6520.1520.15111,192
19 Jun 202419.6520.1019.6020.1020.1036,343
18 Jun 202420.6520.6519.9520.1520.1527,883
17 Jun 202420.7520.8519.9020.0020.0091,091
14 Jun 202421.1521.1519.8020.8020.8038,078
13 Jun 202419.9520.9019.9520.0020.0014,220
12 Jun 202419.9520.0519.9020.0020.0017,027
11 Jun 202420.8020.8020.1020.1020.1048,980
07 Jun 202420.2520.7020.0020.6020.6019,572
06 Jun 202420.9520.9520.3020.3020.3052,727
05 Jun 202420.5520.6020.4020.5020.5055,700
04 Jun 202420.3520.7020.3520.5020.5016,690
03 Jun 202420.3520.9520.2520.7020.7052,507
31 May 202420.1020.8020.1020.3520.3552,396
30 May 202420.7020.7020.1020.1020.1038,073
29 May 202420.3020.9020.3020.3520.3548,226
28 May 202420.8020.9520.3020.3020.3054,377
27 May 202420.8521.4520.8020.8020.8039,019
24 May 202421.4021.4020.7520.9020.9039,348
23 May 202421.6521.6520.9021.1021.1015,139
22 May 202421.3521.7521.3021.3021.3036,734
21 May 202421.5521.5521.1021.3521.3559,134
20 May 202421.5021.5020.7021.2021.2043,285
17 May 202421.0021.3020.6021.3021.3051,852
16 May 202420.2021.3520.2020.9020.9060,803
15 May 202420.0020.8520.0020.8520.8544,000
14 May 202420.8020.8020.3520.4020.4013,075
13 May 202420.0520.3520.0520.3520.3515,138
10 May 202420.5520.6020.4020.4020.4054,070
09 May 202420.6520.8520.2020.6020.6022,250
08 May 202420.4520.4520.2020.3020.3017,663
07 May 202420.0020.0019.8520.0020.0015,009
06 May 202420.1521.5019.7520.0020.0040,336
03 May 202420.0020.4519.9020.4520.4549,191
02 May 202421.0021.0019.5519.6019.6067,126
30 Apr 202420.3021.7520.3021.0021.0046,047
29 Apr 202420.9021.4520.5521.4521.4520,689
26 Apr 202421.0521.7521.0021.0021.0028,001
25 Apr 202421.0021.0521.0021.0021.0013,610
24 Apr 202422.2022.2021.0021.7021.7047,554
23 Apr 202421.5021.5020.5020.8020.8048,405
22 Apr 202422.0022.0020.6521.5521.5518,173
19 Apr 202422.1522.5022.1522.3022.3057,942
18 Apr 202421.4021.8021.4021.8021.8030,554
17 Apr 202420.2021.5520.2021.4521.4548,457
16 Apr 202420.8020.8019.6020.0020.00127,212
15 Apr 202422.1522.1520.7020.8020.8073,242
12 Apr 202422.0022.5022.0022.0022.0089,701
11 Apr 202421.8023.6521.8022.4022.40111,401
10 Apr 202421.8021.8020.8521.5021.5066,341
09 Apr 202420.6021.2520.6020.7520.7594,726
08 Apr 202422.6022.6021.2521.2521.25257,311
03 Apr 202424.3024.3023.6023.6023.6042,660
02 Apr 202425.4525.4523.5524.3524.3574,168
01 Apr 202424.6524.6523.3024.3024.3084,273
29 Mar 202425.4026.0024.4025.0025.00221,000
28 Mar 202427.3527.3527.0027.0527.0584,622
27 Mar 202428.7028.7027.6028.0028.0091,658
26 Mar 202429.3529.3528.0528.4028.40131,936
25 Mar 202428.9030.0028.9029.1029.10260,891
22 Mar 202428.1529.6528.1528.6028.60351,435
21 Mar 202425.0027.5025.0027.5027.50258,790
20 Mar 202425.3025.3025.0025.0025.0075,710
19 Mar 202425.2025.2024.2025.1025.1065,446
18 Mar 202425.6025.6024.0025.2525.25115,968
15 Mar 202424.6025.5024.6025.3525.35124,291
14 Mar 202423.2025.8023.2025.0025.00124,259
13 Mar 202428.4028.4025.0025.0025.00418,808
12 Mar 202424.5527.0024.5527.0027.00309,973
11 Mar 202425.8025.8024.5524.5524.55274,209
08 Mar 202426.3026.3025.7026.3026.30731,710
07 Mar 202424.4524.4522.0023.9523.95877,616
06 Mar 202422.2522.2522.2522.2522.25173,221
05 Mar 202420.2520.2520.2520.2520.25159,550
04 Mar 202418.4518.4518.4518.4518.45135,313
01 Mar 202416.0016.8016.0016.8016.80117,163
29 Feb 202415.7015.8515.7015.8515.8553,056
27 Feb 202415.5015.7015.4515.7015.7027,248
26 Feb 202415.3515.5015.3515.5015.5060,220
23 Feb 202415.2015.4015.2015.4015.4035,290
22 Feb 202415.4515.5015.1515.3015.3044,661
21 Feb 202415.1015.1014.9514.9514.9592,198
20 Feb 202415.2015.2015.1015.1515.1541,318
19 Feb 202415.0515.4515.0515.2515.2533,587
16 Feb 202415.0015.0515.0015.0515.0516,183
15 Feb 202415.5015.5015.0515.0515.0540,661
05 Feb 202414.9015.1014.9015.0515.0540,718
02 Feb 202414.8014.8014.8014.8014.809,546
01 Feb 202414.7514.8514.6014.6014.6026,644
31 Jan 202414.8514.8514.8014.8014.807,885
30 Jan 202414.8014.8514.8014.8514.857,932
29 Jan 202415.0515.0514.6014.7514.7529,856
26 Jan 202415.1015.1015.1015.1015.1011,717
25 Jan 202414.9015.0014.9015.0015.0028,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...