Concraft

4943
🏛️ taiwan →
9.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 60.31 60.85 59.95 60.58 0.2M
2021-12-29 58.24 61.30 58.24 60.40 0.5M
2021-12-28 59.86 59.86 58.24 58.33 0.3M
2021-12-27 60.22 60.76 59.14 59.50 0.3M
2021-12-24 60.22 62.03 59.95 60.13 0.4M
2021-12-23 59.86 60.49 58.96 59.77 0.3M
2021-12-22 60.40 60.40 59.50 59.50 0.2M
2021-12-21 60.04 61.30 59.59 59.86 0.2M
2021-12-20 60.49 61.21 59.68 59.86 0.2M
2021-12-17 60.31 62.21 59.50 61.58 0.3M
2021-12-16 60.85 62.30 59.50 60.49 0.2M
2021-12-15 56.80 61.30 56.44 60.58 0.4M
2021-12-14 60.76 61.03 57.79 58.33 0.5M
2021-12-13 63.20 63.92 61.48 61.94 0.3M
2021-12-10 62.57 65.00 61.67 64.28 0.4M
2021-12-09 63.11 64.55 61.48 61.67 0.3M
2021-12-08 61.48 63.47 61.30 62.57 0.4M
2021-12-07 63.56 63.65 60.40 61.58 0.5M
2021-12-06 68.16 68.16 62.93 64.01 0.6M
2021-12-03 66.71 68.34 66.71 66.80 0.3M
2021-12-02 70.41 70.41 66.71 66.71 0.5M
2021-12-01 70.14 72.57 66.44 70.41 1.1M
2021-11-30 65.72 69.96 65.72 69.96 1.6M
2021-11-29 59.50 65.45 59.50 63.65 0.5M
2021-11-26 63.65 63.65 59.68 61.48 0.8M
2021-11-25 72.57 72.57 59.50 64.91 2.4M
2021-11-24 65.99 65.99 65.99 65.99 0.6M
2021-11-23 49.22 60.04 49.22 60.04 4.2M
2021-11-22 54.63 54.63 54.63 54.63 0.2M
2021-11-19 60.67 60.67 60.67 60.67 0.3M
2021-11-18 67.34 67.34 67.34 67.34 0.2M
2021-11-17 74.83 74.83 74.83 74.83 0.2M
2021-11-16 83.12 83.12 83.12 83.12 0.3M
2021-11-15 90.15 93.40 89.97 92.32 0.8M
2021-11-12 97.37 97.37 89.97 91.60 1.4M
2021-11-11 98.09 98.81 94.30 95.74 0.4M
2021-11-10 99.71 100.25 97.01 97.55 0.3M
2021-11-09 100.61 101.69 99.35 99.71 0.2M
2021-11-08 100.61 101.15 99.89 100.07 0.1M
2021-11-05 101.87 102.05 100.43 100.43 0.1M
2021-11-04 105.12 105.12 101.15 101.69 0.2M
2021-11-03 105.66 106.20 103.14 103.68 0.2M
2021-11-02 115.22 115.40 104.22 104.94 0.8M
2021-11-01 103.14 112.15 103.14 112.15 0.7M
2021-10-29 103.50 103.50 101.15 102.05 0.1M
2021-10-28 102.41 104.40 101.69 102.60 0.1M
2021-10-27 101.33 103.68 100.61 102.41 0.2M
2021-10-26 102.05 102.60 100.07 100.61 0.1M
2021-10-25 97.37 101.69 97.37 100.79 0.2M
2021-10-22 99.17 100.07 97.55 98.27 0.1M
2021-10-21 102.78 102.96 99.17 99.17 0.1M
2021-10-20 103.86 103.86 100.43 100.79 0.1M
2021-10-19 100.61 104.58 98.27 102.41 0.4M
2021-10-18 100.61 100.61 98.45 98.81 0.1M
2021-10-15 96.28 100.43 96.28 99.71 0.2M
2021-10-14 94.66 96.10 94.12 95.38 0.2M
2021-10-13 95.92 96.46 93.22 93.58 0.2M
2021-10-12 93.40 98.81 93.40 95.02 0.2M
2021-10-08 99.53 100.07 95.74 97.19 0.1M
2021-10-07 95.56 100.43 94.48 99.35 0.4M
2021-10-06 98.45 98.45 93.04 93.04 0.2M
2021-10-05 93.76 99.17 92.86 98.27 0.2M
2021-10-04 102.41 104.22 96.83 96.83 0.3M
2021-10-01 104.40 104.40 99.35 101.33 0.3M
2021-09-30 105.48 106.38 100.79 106.38 0.5M
2021-09-29 107.82 107.82 104.58 105.48 0.4M
2021-09-28 113.05 113.05 108.36 109.09 0.3M
2021-09-27 112.69 113.41 110.35 111.07 0.1M
2021-09-24 111.79 115.22 111.79 112.69 0.4M
2021-09-23 109.27 111.79 109.09 110.89 0.1M
2021-09-22 109.99 110.71 108.55 109.09 0.1M
2021-09-17 112.15 112.15 109.99 110.89 0.2M
2021-09-16 111.07 112.33 110.35 111.79 0.1M
2021-09-15 113.59 113.59 110.71 110.89 0.2M
2021-09-14 115.58 115.58 112.51 112.69 0.1M
2021-09-13 115.58 115.58 112.33 113.41 0.2M
2021-09-10 113.59 119.54 112.69 116.48 0.4M
2021-09-09 109.99 112.87 109.99 111.61 0.1M
2021-09-08 113.23 113.59 110.17 110.71 0.1M
2021-09-07 112.69 115.22 112.69 113.05 0.1M
2021-09-06 117.02 117.02 114.50 114.68 0.1M
2021-09-03 117.20 118.28 116.30 116.84 0.1M
2021-09-02 119.00 120.45 116.30 116.30 0.2M
2021-09-01 117.56 120.27 116.66 119.00 0.3M
2021-08-31 118.10 118.64 114.32 117.92 0.3M
2021-08-30 114.68 118.64 112.33 116.84 0.3M
2021-08-27 111.25 114.68 111.25 113.41 0.2M
2021-08-26 115.40 116.12 111.25 111.61 0.3M
2021-08-25 111.79 116.84 111.07 114.68 0.3M
2021-08-24 113.41 113.41 110.17 110.17 0.1M
2021-08-23 111.43 113.41 110.35 112.15 0.2M
2021-08-20 109.99 110.71 106.92 108.55 0.2M
2021-08-19 114.50 114.50 108.73 108.91 0.3M
2021-08-18 108.18 115.40 108.18 115.40 0.3M
2021-08-17 113.59 115.40 109.99 109.99 0.2M
2021-08-16 111.25 115.94 108.73 113.59 0.4M
2021-08-13 119.00 119.00 113.59 113.59 0.3M
2021-08-12 120.08 121.35 117.56 118.10 0.2M
2021-08-11 123.51 123.69 118.28 118.82 0.3M
2021-08-10 124.41 124.77 118.10 121.17 0.6M
2021-08-09 128.02 128.20 124.41 124.41 0.4M
2021-08-06 129.82 129.82 127.66 127.66 0.2M
2021-08-05 130.36 130.36 128.56 128.74 0.1M
2021-08-04 129.82 130.90 128.92 129.28 0.2M
2021-08-03 131.80 131.99 128.92 129.46 0.2M
2021-08-02 128.38 133.79 127.84 131.62 0.4M
2021-07-30 131.44 131.44 127.66 127.66 0.3M
2021-07-29 130.54 132.17 129.28 131.44 0.3M
2021-07-28 133.43 134.51 125.85 129.46 0.8M
2021-07-27 138.30 138.66 133.43 133.79 0.7M
2021-07-26 132.89 137.57 131.08 136.49 0.9M
2021-07-23 130.90 133.25 130.00 130.36 0.3M
2021-07-22 130.72 134.15 129.64 130.00 0.4M
2021-07-21 133.25 133.25 128.74 129.82 0.5M
2021-07-20 134.33 134.33 130.72 130.90 0.7M
2021-07-19 139.20 139.38 135.23 135.41 0.6M
2021-07-16 139.56 143.71 138.84 139.20 0.8M
2021-07-15 143.89 145.69 139.02 140.28 1.5M
2021-07-14 136.85 143.52 133.25 141.90 2.0M
2021-07-13 136.85 139.56 135.05 135.41 0.9M
2021-07-12 138.48 138.84 133.97 135.23 0.7M
2021-07-09 133.43 138.66 131.62 136.85 1.1M
2021-07-08 130.72 141.36 129.82 135.41 3.2M
2021-07-07 130.36 131.26 128.02 128.56 0.3M
2021-07-06 132.71 132.71 129.82 130.00 0.3M
2021-07-05 131.26 134.87 130.90 132.35 0.4M
2021-07-02 129.82 131.62 129.28 129.82 0.3M
2021-07-01 132.89 134.51 129.82 129.82 0.5M
2021-06-30 136.13 136.31 131.62 131.62 0.5M
2021-06-29 133.07 135.23 128.92 133.43 0.6M
2021-06-28 134.87 134.87 131.08 131.80 0.5M
2021-06-25 138.84 138.84 133.79 134.87 0.6M
2021-06-24 137.94 138.66 133.07 137.03 1.2M
2021-06-23 128.92 135.59 128.56 134.15 1.4M
2021-06-22 132.17 133.61 126.22 127.48 1.2M
2021-06-21 135.23 137.76 129.82 130.18 1.2M
2021-06-18 140.64 140.82 136.67 136.67 0.9M
2021-06-17 138.84 141.54 137.94 139.74 0.6M
2021-06-16 137.39 149.48 136.31 139.92 4.0M
2021-06-15 138.66 140.10 135.41 135.95 0.6M
2021-06-11 142.44 142.62 137.03 137.94 1.0M
2021-06-10 141.18 142.26 139.20 141.90 0.7M
2021-06-09 139.02 144.07 138.66 139.74 0.9M
2021-06-08 140.64 145.33 139.92 141.54 1.2M
2021-06-07 142.62 147.31 136.31 142.98 3.2M
2021-06-04 145.15 147.85 141.54 141.90 2.2M
2021-06-03 151.82 154.52 145.15 149.11 6.7M
2021-06-02 144.25 144.25 138.66 144.25 5.9M
2021-06-01 131.26 131.26 131.26 131.26 0.5M
2021-05-31 115.76 119.36 115.40 119.36 0.7M
2021-05-28 111.79 112.87 107.82 108.55 0.5M
2021-05-27 109.09 112.87 107.28 111.79 0.5M
2021-05-26 105.30 111.25 104.94 109.09 0.4M
2021-05-25 103.14 106.56 102.60 105.30 0.4M
2021-05-24 100.07 102.23 99.17 102.05 0.3M
2021-05-21 100.61 101.87 97.37 101.87 0.4M
2021-05-20 95.92 98.45 95.74 97.37 0.3M
2021-05-19 95.56 98.99 94.12 95.92 0.4M
2021-05-18 88.89 95.38 87.72 95.38 0.8M
2021-05-17 88.35 92.50 86.73 86.73 0.7M
2021-05-14 96.10 100.07 94.48 96.28 0.5M
2021-05-13 90.15 96.64 87.45 93.22 0.6M
2021-05-12 100.97 104.40 92.32 93.22 1.0M
2021-05-11 107.64 107.64 99.35 102.41 0.8M
2021-05-10 113.23 113.59 108.18 108.55 0.3M
2021-05-07 109.45 112.69 109.45 112.69 0.4M
2021-05-06 106.38 109.27 105.30 108.18 0.5M
2021-05-05 110.17 110.53 105.48 105.48 0.6M
2021-05-04 109.99 112.33 103.86 110.17 0.9M
2021-05-03 117.74 118.10 108.91 108.91 0.9M
2021-04-29 120.45 122.61 119.00 119.00 0.5M
2021-04-28 121.71 122.61 119.36 120.08 0.4M
2021-04-27 120.08 123.69 120.08 121.35 0.5M
2021-04-26 120.99 122.79 120.08 120.45 0.3M
2021-04-23 120.45 124.05 119.36 121.17 0.5M
2021-04-22 127.30 128.20 121.71 121.71 0.6M
2021-04-21 130.72 131.26 126.40 126.40 0.4M
2021-04-20 128.20 131.26 127.66 130.90 0.4M
2021-04-19 133.07 133.07 127.84 128.20 0.3M
2021-04-16 130.72 132.35 129.82 131.26 0.3M
2021-04-15 126.58 131.44 124.95 130.72 0.5M
2021-04-14 132.89 133.43 119.90 125.31 1.5M
2021-04-13 136.31 137.39 132.17 132.89 0.6M
2021-04-12 138.48 139.92 135.23 136.13 0.5M
2021-04-09 141.90 142.62 139.38 139.74 0.4M
2021-04-08 135.23 141.18 135.05 140.46 0.6M
2021-04-07 139.38 139.74 135.77 136.31 0.5M
2021-04-06 140.82 140.82 138.66 139.02 0.3M
2021-04-01 79.50 79.50 77.60 77.60 0.4M
2021-03-31 77.30 78.80 77.10 78.50 0.7M
2021-03-30 77.80 77.90 76.80 77.00 0.4M
2021-03-29 77.10 78.10 76.70 77.00 0.5M
2021-03-26 76.70 77.90 76.70 77.30 0.5M
2021-03-25 77.40 77.90 76.70 76.70 0.4M
2021-03-24 77.50 78.80 77.00 77.20 0.4M
2021-03-23 80.00 80.00 77.60 77.80 0.5M
2021-03-22 79.80 79.90 77.90 78.30 0.7M
2021-03-19 80.50 81.40 79.60 79.70 0.7M
2021-03-18 80.80 81.40 80.20 80.20 0.4M
2021-03-17 82.00 82.50 80.30 80.60 0.6M
2021-03-16 83.30 83.30 81.60 81.90 0.4M
2021-03-15 83.10 83.60 82.30 82.50 0.3M
2021-03-12 83.20 83.80 82.50 82.60 0.5M
2021-03-11 80.70 83.50 80.50 82.60 1.2M
2021-03-10 81.10 81.50 80.00 80.00 0.6M
2021-03-09 81.10 82.00 79.90 80.30 0.4M
2021-03-08 81.30 81.40 80.10 81.00 0.5M
2021-03-05 80.50 81.30 80.00 80.10 0.4M
2021-03-04 82.50 83.00 80.70 80.90 0.5M
2021-03-03 82.60 83.20 80.10 82.50 0.7M
2021-03-02 83.30 85.00 80.50 80.70 1.2M
2021-02-26 80.90 82.90 80.70 82.40 0.8M
2021-02-25 82.20 83.40 81.60 81.90 0.7M
2021-02-24 82.80 84.80 81.50 81.60 1.1M
2021-02-23 82.00 83.30 81.80 82.50 0.8M
2021-02-22 82.80 84.10 82.20 83.60 0.9M
2021-02-19 81.20 82.90 80.30 82.60 1.0M
2021-02-18 77.40 81.50 76.90 81.20 1.2M
2021-02-17 75.40 77.50 74.70 77.20 0.8M
2021-02-05 77.00 77.00 74.50 74.60 0.6M
2021-02-04 75.60 77.40 75.60 76.40 0.4M
2021-02-03 75.40 77.30 75.40 76.10 0.7M
2021-02-02 74.50 75.60 74.50 74.80 0.5M
2021-02-01 75.70 76.70 73.80 74.20 0.7M
2021-01-29 78.90 78.90 75.30 75.30 0.7M
2021-01-28 75.00 79.20 74.80 77.70 1.4M
2021-01-27 76.00 76.20 75.00 76.20 0.4M
2021-01-26 77.80 78.50 75.00 75.10 0.8M
2021-01-25 75.50 77.30 75.00 77.20 0.6M
2021-01-22 74.40 77.20 74.20 76.20 1.4M
2021-01-21 78.00 78.50 73.40 74.00 1.7M
2021-01-20 80.10 80.50 76.60 77.00 1.5M
2021-01-19 81.00 82.30 79.80 80.40 0.6M
2021-01-18 81.10 81.60 78.90 80.70 0.7M
2021-01-15 83.00 83.60 80.80 81.10 0.9M
2021-01-14 80.70 83.90 80.70 83.00 1.1M
2021-01-13 80.70 83.00 80.70 81.40 0.8M
2021-01-12 82.30 82.50 80.00 80.30 1.4M
2021-01-11 84.60 84.70 81.70 82.70 1.7M
2021-01-08 88.50 88.50 85.50 86.00 1.1M
2021-01-07 89.10 89.50 87.20 87.50 0.9M
2021-01-06 92.80 93.50 87.70 88.20 2.4M
2021-01-05 88.00 93.90 87.50 92.30 3.4M
2021-01-04 87.60 88.90 86.60 87.50 0.9M