Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.900	20.300	19.800	20.000	17.905	1,428,729
2024-01-25	20.350	20.400	19.800	19.950	17.860	1,961,050
2024-01-24	19.500	20.500	19.500	20.100	17.994	3,957,351
2024-01-23	19.800	19.800	19.050	19.400	17.367	2,089,482
2024-01-22	19.050	19.900	19.000	19.600	17.546	7,178,042
2024-01-19	18.550	18.800	18.450	18.700	16.741	1,371,890
2024-01-18	18.450	18.550	18.250	18.400	16.472	325,112
2024-01-17	18.450	18.750	18.350	18.350	16.427	440,002
2024-01-16	18.450	18.650	18.350	18.450	16.517	520,122
2024-01-15	18.650	18.700	18.450	18.500	16.562	323,000
2024-01-12	18.700	18.700	18.350	18.500	16.562	349,000
2024-01-11	18.650	18.850	18.600	18.650	16.696	1,108,473
2024-01-10	18.400	18.450	18.200	18.450	16.517	716,511
2024-01-09	18.450	18.650	18.350	18.450	16.517	416,001
2024-01-08	18.500	18.500	18.300	18.400	16.472	349,151
2024-01-05	18.550	18.650	18.400	18.400	16.472	549,557
2024-01-04	18.500	18.550	18.350	18.500	16.562	339,811
2024-01-03	18.700	18.700	18.500	18.500	16.562	501,176
2024-01-02	18.450	18.650	18.450	18.500	16.562	271,528
2023-12-29	18.400	18.550	18.300	18.450	16.517	526,805
2023-12-28	18.150	18.450	18.150	18.400	16.472	380,126
2023-12-27	18.350	18.350	18.000	18.200	16.293	720,001
2023-12-26	18.550	18.550	18.200	18.300	16.383	543,562
2023-12-25	18.650	18.850	18.400	18.400	16.472	635,072
2023-12-22	18.500	18.850	18.350	18.700	16.741	588,850
2023-12-21	18.350	18.550	18.250	18.500	16.562	305,480
2023-12-20	18.800	18.900	18.200	18.500	16.562	855,444
2023-12-19	18.350	18.800	18.250	18.800	16.830	1,353,020
2023-12-18	18.400	18.600	18.300	18.350	16.427	465,000
2023-12-15	18.250	18.450	18.200	18.350	16.427	524,076
2023-12-14	18.350	18.400	18.200	18.250	16.338	317,176
2023-12-13	18.200	18.200	18.050	18.150	16.248	249,029
2023-12-12	18.300	18.350	18.100	18.200	16.293	503,171
2023-12-11	18.350	18.400	18.000	18.050	16.159	439,305
2023-12-08	18.450	18.500	18.150	18.200	16.293	529,620
2023-12-07	18.200	18.500	18.100	18.400	16.472	1,822,000
2023-12-06	17.800	18.250	17.800	18.100	16.204	1,244,476
2023-12-05	17.950	17.950	17.800	17.850	15.980	209,328
2023-12-04	17.900	18.100	17.900	18.000	16.114	531,079
2023-12-01	17.850	18.050	17.850	17.850	15.980	372,309
2023-11-30	17.850	17.900	17.600	17.850	15.980	417,211
2023-11-29	17.900	17.950	17.800	17.850	15.980	256,005
2023-11-28	18.000	18.100	17.850	17.850	15.980	482,770
2023-11-27	17.950	18.100	17.700	17.800	15.935	329,033
2023-11-24	18.050	18.050	17.850	17.950	16.069	284,235
2023-11-23	17.850	18.000	17.750	17.900	16.025	475,100
2023-11-22	17.700	17.950	17.700	17.850	15.980	366,100
2023-11-21	17.750	17.900	17.700	17.700	15.846	208,916
2023-11-20	17.950	17.950	17.600	17.700	15.846	344,100
2023-11-17	17.650	17.950	17.600	17.900	16.025	650,600
2023-11-16	17.450	17.700	17.250	17.600	15.756	334,463
2023-11-15	16.900	17.700	16.900	17.450	15.622	1,306,434
2023-11-14	17.050	17.100	16.850	16.950	15.174	219,377
2023-11-13	17.100	17.100	16.850	17.050	15.264	231,030
2023-11-10	16.600	16.900	16.600	16.700	14.950	289,068
2023-11-09	16.500	16.700	16.450	16.500	14.771	150,619
2023-11-08	16.550	16.750	16.450	16.650	14.906	250,798
2023-11-07	16.500	16.550	16.350	16.400	14.682	160,276
2023-11-06	16.500	16.600	16.400	16.550	14.816	177,372
2023-11-03	16.300	16.400	16.200	16.300	14.592	148,205

← NewerPage 12 of 21 · 1,220 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.