Collins Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.600	20.950	20.600	20.950	19.280	337,086
2024-07-31	20.800	20.850	20.350	20.450	18.819	891,260
2024-07-30	20.550	20.800	20.350	20.700	19.050	446,402
2024-07-29	21.000	21.150	20.400	20.400	18.773	1,046,143
2024-07-26	21.500	21.550	20.600	20.700	19.050	1,498,195
2024-07-23	21.900	22.750	21.750	21.800	20.062	1,271,898
2024-07-22	21.850	22.350	21.500	21.750	20.016	1,630,600
2024-07-19	21.650	22.250	21.400	21.750	20.016	1,216,050
2024-07-18	21.700	21.950	21.400	21.650	19.924	322,001
2024-07-17	21.800	22.000	21.650	21.800	20.062	367,157
2024-07-16	21.600	21.900	21.550	21.600	19.878	553,201
2024-07-15	22.450	22.550	21.950	22.050	19.740	744,621
2024-07-12	22.700	23.000	22.300	22.350	20.008	864,406
2024-07-11	22.250	23.200	22.000	22.700	20.322	1,963,562
2024-07-10	22.100	22.150	21.700	21.700	19.426	769,220
2024-07-09	22.300	22.400	21.450	22.100	19.785	1,592,373
2024-07-08	23.700	23.850	21.700	22.300	19.964	2,819,244
2024-07-05	23.800	23.950	23.200	23.350	20.904	1,707,009
2024-07-04	23.000	23.800	22.700	23.300	20.859	2,524,580
2024-07-03	24.100	24.700	22.500	23.150	20.724	11,632,807
2024-07-02	21.000	23.100	21.000	23.100	20.680	5,140,370
2024-07-01	21.150	21.300	20.850	21.000	18.800	737,743
2024-06-28	21.750	21.850	21.150	21.250	19.024	1,218,067
2024-06-27	21.350	22.500	21.250	21.700	19.426	5,447,546
2024-06-26	20.850	21.350	20.850	21.100	18.889	1,475,942
2024-06-25	21.200	21.200	20.700	20.800	18.621	588,000
2024-06-24	20.950	21.150	20.750	21.100	18.889	720,500
2024-06-21	20.750	21.000	20.750	20.900	18.710	533,028
2024-06-20	20.950	21.000	20.750	20.850	18.665	517,470
2024-06-19	20.800	21.050	20.600	20.800	18.621	951,018
2024-06-18	20.800	20.950	20.700	20.750	18.576	778,050
2024-06-17	20.950	21.100	20.750	20.750	18.576	528,633
2024-06-14	20.700	21.100	20.600	20.950	18.755	994,837
2024-06-13	20.900	21.250	20.750	20.800	18.621	644,025
2024-06-12	20.350	21.000	20.350	20.900	18.710	1,548,423
2024-06-11	20.800	20.950	20.750	20.850	18.665	502,228
2024-06-07	20.800	21.100	20.800	20.850	18.665	434,454
2024-06-06	21.000	21.150	20.700	20.850	18.665	920,138
2024-06-05	20.850	21.150	20.750	21.000	18.800	605,300
2024-06-04	20.950	21.150	20.800	20.850	18.665	429,920
2024-06-03	21.400	21.400	20.700	21.050	18.845	570,473
2024-05-31	21.050	21.400	21.000	21.100	18.889	841,395
2024-05-30	21.100	21.400	20.950	21.000	18.800	603,018
2024-05-29	21.050	21.300	20.900	21.100	18.889	301,611
2024-05-28	20.800	21.350	20.700	21.050	18.845	743,739
2024-05-27	20.900	21.100	20.500	20.900	18.710	945,000
2024-05-24	20.600	20.750	20.300	20.750	18.576	815,614
2024-05-23	21.300	21.300	20.450	20.650	18.486	2,348,490
2024-05-22	21.300	21.600	21.100	21.300	19.068	949,320
2024-05-21	22.200	22.200	21.250	21.600	19.337	1,825,288
2024-05-20	22.550	22.800	21.900	22.000	19.695	2,398,607
2024-05-17	21.800	22.500	21.700	22.400	20.053	3,793,300
2024-05-16	21.550	21.950	21.100	21.450	19.203	2,523,507
2024-05-15	21.500	21.850	21.300	21.850	19.561	1,482,985
2024-05-14	22.400	22.500	21.150	21.200	18.979	2,214,348
2024-05-13	23.150	23.150	21.700	22.000	19.695	3,867,190
2024-05-10	22.800	23.050	22.050	23.000	20.590	2,785,850
2024-05-09	22.350	23.250	22.300	22.400	20.053	3,982,837
2024-05-08	22.200	22.650	21.800	22.100	19.785	2,127,056
2024-05-07	22.050	22.750	21.650	21.700	19.426	2,216,301

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.6000 TWD
2025-07-15	0.6000 TWD
2024-07-16	0.6000 TWD
2023-07-18	0.6000 TWD
2022-07-20	0.4000 TWD
2021-07-22	0.3000 TWD
2020-07-17	0.3000 TWD
2019-07-16	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.