Concraft Holding Co., Ltd. 4943
TWSE · Taiwan · Electronic Technology
TWD 6.69+0.02 (+0.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 6.69 | +0.30% | TWD 6.84 | TWD 6.84 | TWD 6.65 | 66.01K |
| 2026-10-01 | TWD 6.67 | -3.47% | TWD 6.93 | TWD 6.93 | TWD 6.60 | 48.79K |
| 2026-09-30 | TWD 6.91 | -1.00% | TWD 6.98 | TWD 6.98 | TWD 6.71 | 7.64K |
| 2026-09-29 | TWD 6.98 | -0.14% | TWD 7.11 | TWD 7.14 | TWD 6.98 | 16.30K |
| 2026-09-24 | TWD 6.99 | -0.14% | TWD 7.17 | TWD 7.18 | TWD 6.99 | 8.22K |
| 2026-09-23 | TWD 7.00 | -0.14% | TWD 7.16 | TWD 7.16 | TWD 7.00 | 65.19K |
| 2026-09-22 | TWD 7.01 | -1.27% | TWD 7.39 | TWD 7.39 | TWD 7.01 | 15.39K |
| 2026-09-21 | TWD 7.10 | -1.11% | TWD 7.15 | TWD 7.15 | TWD 7.10 | 18.28K |
| 2026-09-18 | TWD 7.18 | -2.45% | TWD 7.68 | TWD 7.68 | TWD 7.00 | 54.33K |
| 2026-09-17 | TWD 7.36 | -0.27% | TWD 7.59 | TWD 7.59 | TWD 7.15 | 21.34K |
| 2026-09-16 | TWD 7.38 | -1.99% | TWD 7.59 | TWD 7.59 | TWD 7.10 | 34.83K |
| 2026-09-15 | TWD 7.53 | +2.45% | TWD 7.61 | TWD 7.61 | TWD 7.01 | 7.28K |
| 2026-09-14 | TWD 7.35 | +0.82% | TWD 7.43 | TWD 7.43 | TWD 7.35 | 74.12K |
| 2026-09-11 | TWD 7.29 | +1.25% | TWD 7.37 | TWD 7.37 | TWD 6.87 | 9.38K |
| 2026-09-10 | TWD 7.20 | -1.23% | TWD 6.85 | TWD 7.22 | TWD 6.85 | 32.08K |
| 2026-09-09 | TWD 7.29 | +4.14% | TWD 7.00 | TWD 7.29 | TWD 6.71 | 39.55K |
| 2026-09-08 | TWD 7.00 | +5.90% | TWD 6.86 | TWD 7.00 | TWD 6.86 | 46.30K |
| 2026-09-07 | TWD 6.61 | -7.03% | TWD 7.00 | TWD 7.00 | TWD 6.53 | 165.50K |
| 2026-09-04 | TWD 7.11 | -10.00% | TWD 7.23 | TWD 7.71 | TWD 7.11 | 151.72K |
| 2026-09-03 | TWD 7.90 | 0.00% | TWD 8.25 | TWD 8.25 | TWD 7.31 | 113.62K |
| 2026-09-02 | TWD 7.90 | -5.62% | TWD 7.90 | TWD 7.90 | TWD 7.80 | 57.51K |
| 2026-09-01 | TWD 8.37 | +4.89% | TWD 8.41 | TWD 8.41 | TWD 7.95 | 16.53K |
| 2026-08-31 | TWD 7.98 | -0.25% | TWD 8.47 | TWD 8.47 | TWD 7.86 | 15.13K |
| 2026-08-28 | TWD 8.00 | -3.26% | TWD 8.38 | TWD 8.38 | TWD 8.00 | 29.22K |
| 2026-08-27 | TWD 8.27 | +0.98% | TWD 8.18 | TWD 8.29 | TWD 7.99 | 21.11K |
| 2026-08-26 | TWD 8.19 | -2.27% | TWD 8.38 | TWD 8.38 | TWD 8.10 | 18.72K |
| 2026-08-25 | TWD 8.38 | +0.84% | TWD 8.60 | TWD 8.60 | TWD 7.82 | 42.00K |
| 2026-08-24 | TWD 8.31 | -2.81% | TWD 8.59 | TWD 8.59 | TWD 8.25 | 8.75K |
| 2026-08-21 | TWD 8.55 | +1.54% | TWD 8.61 | TWD 8.61 | TWD 8.55 | 10.64K |
| 2026-08-20 | TWD 8.42 | 0.00% | TWD 8.43 | TWD 8.43 | TWD 8.21 | 14.00K |
| 2026-08-19 | TWD 8.42 | 0.00% | TWD 8.47 | TWD 8.59 | TWD 8.00 | 40.19K |
| 2026-08-18 | TWD 8.42 | +2.68% | TWD 8.49 | TWD 8.49 | TWD 8.30 | 10.00K |
| 2026-08-17 | TWD 8.20 | -4.43% | TWD 8.58 | TWD 8.62 | TWD 8.20 | 27.80K |
| 2026-08-14 | TWD 8.58 | -0.81% | TWD 8.64 | TWD 8.64 | TWD 8.31 | 8.30K |
| 2026-08-13 | TWD 8.65 | +5.62% | TWD 8.69 | TWD 8.69 | TWD 8.21 | 22.19K |
| 2026-08-12 | TWD 8.19 | -4.77% | TWD 8.65 | TWD 8.65 | TWD 8.19 | 52.99K |
| 2026-08-11 | TWD 8.60 | -1.49% | TWD 8.61 | TWD 8.61 | TWD 8.13 | 10.64K |
| 2026-08-10 | TWD 8.73 | -0.23% | TWD 8.76 | TWD 8.76 | TWD 8.02 | 46.21K |
| 2026-08-07 | TWD 8.75 | -0.34% | TWD 8.53 | TWD 8.75 | TWD 8.53 | 17.33K |
| 2026-08-06 | TWD 8.78 | +3.78% | TWD 8.79 | TWD 8.79 | TWD 8.78 | 9.64K |
| 2026-08-05 | TWD 8.46 | +1.68% | TWD 8.49 | TWD 8.50 | TWD 8.23 | 46.08K |
| 2026-08-04 | TWD 8.32 | -4.70% | TWD 8.68 | TWD 8.68 | TWD 8.32 | 13.08K |
| 2026-08-03 | TWD 8.73 | -1.24% | TWD 8.22 | TWD 8.73 | TWD 8.22 | 12.19K |
| 2026-07-31 | TWD 8.84 | +5.62% | TWD 9.06 | TWD 9.06 | TWD 8.01 | 26.48K |
| 2026-07-30 | TWD 8.37 | +0.97% | TWD 8.69 | TWD 8.69 | TWD 7.95 | 31.11K |
| 2026-07-29 | TWD 8.29 | -6.01% | TWD 8.96 | TWD 8.96 | TWD 8.00 | 43.88K |
| 2026-07-28 | TWD 8.82 | -0.45% | TWD 8.35 | TWD 8.82 | TWD 8.32 | 15.20K |
| 2026-07-27 | TWD 8.86 | -0.34% | TWD 8.51 | TWD 8.86 | TWD 8.51 | 3.26K |
| 2026-07-24 | TWD 8.89 | -0.78% | TWD 8.33 | TWD 8.89 | TWD 8.33 | 2.47K |
| 2026-07-23 | TWD 8.96 | +2.99% | TWD 8.60 | TWD 8.96 | TWD 8.60 | 3.55K |
| 2026-07-22 | TWD 8.70 | -0.11% | TWD 8.71 | TWD 8.71 | TWD 8.50 | 17.00K |
| 2026-07-21 | TWD 8.71 | -3.22% | TWD 8.98 | TWD 8.98 | TWD 8.68 | 8.30K |
| 2026-07-20 | TWD 9.00 | +3.69% | TWD 9.45 | TWD 9.45 | TWD 9.00 | 5.35K |
| 2026-07-17 | TWD 8.68 | -0.12% | TWD 8.89 | TWD 8.89 | TWD 8.68 | 4.64K |
| 2026-07-16 | TWD 8.69 | +4.32% | TWD 9.05 | TWD 9.05 | TWD 8.33 | 23.76K |
| 2026-07-15 | TWD 8.33 | -2.00% | TWD 8.15 | TWD 8.58 | TWD 8.15 | 25.58K |
| 2026-07-14 | TWD 8.50 | -1.16% | TWD 8.60 | TWD 8.60 | TWD 8.50 | 62.00K |
| 2026-07-13 | TWD 8.60 | 0.00% | TWD 8.60 | TWD 8.60 | TWD 8.50 | 14.37K |
| 2026-07-10 | TWD 8.60 | 0.00% | TWD 8.60 | TWD 8.60 | TWD 8.60 | 0 |
| 2026-07-09 | TWD 8.60 | 0.00% | TWD 8.60 | TWD 8.60 | TWD 8.60 | 7.17K |
| 2026-07-08 | TWD 8.60 | -0.35% | TWD 8.99 | TWD 8.99 | TWD 8.60 | 65.00K |
| 2026-07-07 | TWD 8.63 | -2.82% | TWD 8.60 | TWD 8.87 | TWD 8.60 | 29.34K |
| 2026-07-06 | TWD 8.88 | -1.33% | TWD 9.00 | TWD 9.00 | TWD 8.88 | 35.43K |
| 2026-07-03 | TWD 9.00 | -3.74% | TWD 9.00 | TWD 9.00 | TWD 9.00 | 26.66K |
| 2026-07-02 | TWD 9.35 | -0.21% | TWD 8.97 | TWD 9.36 | TWD 8.97 | 20.55K |
| 2026-07-01 | TWD 9.37 | 0.00% | TWD 9.37 | TWD 9.37 | TWD 9.37 | 39.22K |
| 2026-06-30 | TWD 9.37 | -0.32% | TWD 9.40 | TWD 9.40 | TWD 9.37 | 113.08K |
| 2026-06-29 | TWD 9.40 | +2.29% | TWD 9.62 | TWD 9.62 | TWD 8.80 | 71.66K |
| 2026-06-26 | TWD 9.19 | +6.74% | TWD 8.50 | TWD 9.30 | TWD 8.50 | 57.00K |
| 2026-06-25 | TWD 8.61 | -2.16% | TWD 8.65 | TWD 8.75 | TWD 8.61 | 63.25K |
| 2026-06-24 | TWD 8.80 | 0.00% | TWD 8.80 | TWD 8.80 | TWD 8.70 | 43.64K |
| 2026-06-23 | TWD 8.80 | +1.62% | TWD 8.81 | TWD 8.81 | TWD 8.66 | 92.70K |
| 2026-06-22 | TWD 8.66 | -4.42% | TWD 9.00 | TWD 9.00 | TWD 8.51 | 61.50K |
| 2026-06-18 | TWD 9.06 | +0.67% | TWD 9.08 | TWD 9.08 | TWD 8.91 | 51.36K |
| 2026-06-17 | TWD 9.00 | -0.77% | TWD 9.05 | TWD 9.10 | TWD 9.00 | 23.71K |
| 2026-06-16 | TWD 9.07 | 0.00% | TWD 9.08 | TWD 9.08 | TWD 9.07 | 26.01K |
| 2026-06-15 | TWD 9.07 | +0.11% | TWD 9.23 | TWD 9.23 | TWD 8.89 | 47.35K |
| 2026-06-12 | TWD 9.06 | +0.78% | TWD 9.62 | TWD 9.65 | TWD 9.06 | 118.07K |
| 2026-06-11 | TWD 8.99 | -0.66% | TWD 9.18 | TWD 9.18 | TWD 8.96 | 82.21K |
| 2026-06-10 | TWD 9.05 | -2.16% | TWD 9.25 | TWD 9.25 | TWD 9.00 | 20.79K |
| 2026-06-09 | TWD 9.25 | +4.52% | TWD 9.50 | TWD 9.50 | TWD 9.25 | 35.11K |
| 2026-06-08 | TWD 8.85 | -0.56% | TWD 8.90 | TWD 8.90 | TWD 8.80 | 12.00K |
| 2026-06-05 | TWD 8.90 | -0.56% | TWD 8.95 | TWD 9.00 | TWD 8.82 | 18.27K |
| 2026-06-04 | TWD 8.95 | +0.56% | TWD 8.99 | TWD 9.00 | TWD 8.80 | 22.45K |
| 2026-06-03 | TWD 8.90 | -1.11% | TWD 9.00 | TWD 9.00 | TWD 8.65 | 60.45K |
| 2026-06-02 | TWD 9.00 | -3.12% | TWD 9.18 | TWD 9.18 | TWD 8.90 | 55.79K |
| 2026-06-01 | TWD 9.29 | +0.98% | TWD 9.30 | TWD 9.30 | TWD 8.77 | 53.48K |
| 2026-05-29 | TWD 9.20 | +3.60% | TWD 9.00 | TWD 9.20 | TWD 8.95 | 150.54K |
| 2026-05-28 | TWD 8.88 | +0.57% | TWD 8.99 | TWD 8.99 | TWD 8.87 | 27.57K |
| 2026-05-27 | TWD 8.83 | -1.23% | TWD 9.19 | TWD 9.19 | TWD 8.83 | 28.67K |