Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	21.700	22.400	21.200	21.850	19.561	4,140,832
2024-05-03	21.500	21.800	21.050	21.450	19.203	3,371,225
2024-05-02	20.550	21.500	20.450	21.500	19.247	5,591,494
2024-04-30	20.450	20.650	20.200	20.300	18.173	985,050
2024-04-29	19.400	20.700	19.400	20.350	18.218	2,131,470
2024-04-26	19.300	19.450	19.200	19.350	17.323	207,014
2024-04-25	19.500	19.500	19.300	19.300	17.278	128,543
2024-04-24	19.700	19.700	19.300	19.400	17.367	397,324
2024-04-23	19.500	19.750	19.350	19.700	17.636	338,474
2024-04-22	18.950	19.450	18.950	19.450	17.412	574,962
2024-04-19	19.400	19.400	18.600	18.950	16.965	859,459
2024-04-18	19.200	19.400	19.100	19.300	17.278	232,099
2024-04-17	19.100	19.350	19.100	19.200	17.188	370,210
2024-04-16	19.300	19.350	18.850	19.100	17.099	1,457,548
2024-04-15	19.500	19.650	19.400	19.400	17.367	362,000
2024-04-12	19.350	19.500	19.100	19.500	17.457	909,000
2024-04-11	19.450	19.500	19.100	19.400	17.367	857,125
2024-04-10	19.700	19.700	19.350	19.450	17.412	437,234
2024-04-09	19.450	19.800	19.300	19.500	17.457	573,298
2024-04-08	19.400	19.550	19.150	19.400	17.367	387,064
2024-04-03	19.500	19.550	19.250	19.500	17.457	456,273
2024-04-02	19.550	19.550	19.350	19.550	17.502	381,000
2024-04-01	19.750	19.850	19.450	19.450	17.412	666,598
2024-03-29	19.800	19.900	19.750	19.800	17.725	119,000
2024-03-28	19.850	20.000	19.800	19.800	17.725	248,310
2024-03-27	19.800	20.150	19.800	19.850	17.770	934,997
2024-03-26	19.750	19.950	19.600	19.800	17.725	753,150
2024-03-25	19.650	20.100	19.650	19.750	17.681	558,000
2024-03-22	19.800	19.900	19.650	19.750	17.681	662,100
2024-03-21	19.550	19.950	19.550	19.800	17.725	644,580
2024-03-20	19.450	19.650	19.350	19.500	17.457	884,598
2024-03-19	19.400	19.800	19.400	19.500	17.457	719,960
2024-03-18	19.550	19.550	19.150	19.500	17.457	609,018
2024-03-15	19.750	19.750	19.300	19.350	17.323	780,576
2024-03-14	19.850	20.050	19.750	19.750	17.681	493,417
2024-03-13	19.950	20.050	19.600	19.850	17.770	493,407
2024-03-12	19.550	20.100	19.500	19.900	17.815	1,122,196
2024-03-11	19.400	19.750	19.400	19.700	17.636	510,300
2024-03-08	19.450	19.550	19.250	19.400	17.367	1,092,728
2024-03-07	19.800	19.800	19.250	19.450	17.412	1,603,273
2024-03-06	20.400	20.400	19.700	19.800	17.725	964,089
2024-03-05	20.500	20.600	20.000	20.100	17.994	1,590,660
2024-03-04	21.200	21.350	20.450	20.450	18.307	1,578,324
2024-03-01	21.500	21.500	21.150	21.150	18.934	709,102
2024-02-29	21.150	21.500	21.150	21.400	19.158	988,382
2024-02-27	21.250	21.350	20.750	21.100	18.889	1,484,233
2024-02-26	21.300	21.550	20.900	21.100	18.889	1,342,218
2024-02-23	21.450	21.600	21.100	21.100	18.889	1,461,050
2024-02-22	20.950	21.550	20.700	21.450	19.203	2,437,117
2024-02-21	20.900	21.300	20.800	20.900	18.710	1,559,095
2024-02-20	21.050	21.050	20.600	20.950	18.755	1,345,571
2024-02-19	21.100	21.400	20.550	21.050	18.845	2,518,840
2024-02-16	19.700	21.850	19.700	21.100	18.889	5,111,620
2024-02-15	19.550	20.150	19.300	20.000	17.905	1,709,978
2024-02-05	19.250	19.550	18.900	19.400	17.367	1,058,790
2024-02-02	19.500	19.500	19.150	19.150	17.144	763,257
2024-02-01	19.450	19.600	19.250	19.350	17.323	654,272
2024-01-31	19.500	19.700	19.050	19.400	17.367	1,351,435
2024-01-30	19.750	20.200	19.600	19.600	17.546	1,571,468
2024-01-29	20.250	20.450	19.300	20.050	17.949	3,150,294

← NewerPage 11 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.