Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.300	16.400	16.200	16.300	14.592	148,205
2023-11-02	16.350	16.350	16.100	16.300	14.592	138,117
2023-11-01	15.900	16.350	15.900	16.350	14.637	208,010
2023-10-31	16.100	16.250	15.900	15.900	14.234	147,434
2023-10-30	16.400	16.400	16.100	16.100	14.413	103,289
2023-10-27	16.250	16.300	16.100	16.300	14.592	129,010
2023-10-26	16.150	16.300	15.900	16.250	14.547	300,015
2023-10-25	16.050	16.450	16.050	16.300	14.592	210,074
2023-10-24	15.950	16.150	15.800	16.050	14.368	281,000
2023-10-23	15.600	16.250	15.600	15.950	14.279	420,010
2023-10-20	16.350	16.350	15.850	16.000	14.324	619,098
2023-10-19	16.150	16.350	16.050	16.200	14.503	360,130
2023-10-18	16.600	16.600	16.050	16.150	14.458	905,209
2023-10-17	16.700	16.750	16.600	16.650	14.906	317,241
2023-10-16	16.750	16.800	16.650	16.650	14.906	301,472
2023-10-13	16.950	16.950	16.800	16.850	15.085	316,259
2023-10-12	16.850	17.150	16.850	17.050	15.264	219,187
2023-10-11	17.150	17.150	16.700	16.850	15.085	425,050
2023-10-06	16.950	17.150	16.950	17.100	15.308	259,108
2023-10-05	16.900	17.000	16.900	16.900	15.129	191,231
2023-10-04	17.050	17.050	16.850	16.850	15.085	159,615
2023-10-03	17.200	17.250	17.000	17.050	15.264	453,150
2023-10-02	16.850	17.250	16.800	17.150	15.353	674,144
2023-09-28	16.800	17.050	16.650	16.950	15.174	672,287
2023-09-27	16.750	17.050	16.500	16.700	14.950	712,043
2023-09-26	17.000	17.000	16.650	16.900	15.129	622,185
2023-09-25	16.800	17.050	16.750	16.950	15.174	515,102
2023-09-22	17.200	17.200	16.650	16.750	14.995	1,818,895
2023-09-21	17.650	17.650	17.050	17.050	15.264	1,960,900
2023-09-20	18.000	18.050	17.600	17.700	15.846	1,283,306
2023-09-19	18.100	18.150	17.950	18.000	16.114	303,330
2023-09-18	18.000	18.150	18.000	18.000	16.114	267,826
2023-09-15	18.000	18.200	17.850	18.100	16.204	632,383
2023-09-14	17.700	18.150	17.700	18.000	16.114	879,560
2023-09-13	17.850	17.900	17.650	17.750	15.890	472,193
2023-09-12	17.700	17.850	17.700	17.850	15.980	452,418
2023-09-11	17.800	18.350	17.600	17.750	15.890	3,455,000
2023-09-08	17.900	18.300	17.750	17.800	15.935	1,425,150
2023-09-07	18.400	18.450	17.850	17.850	15.980	2,027,920
2023-09-06	19.500	19.500	18.400	18.400	16.472	4,188,685
2023-09-05	18.350	19.800	18.250	19.300	17.278	9,477,021
2023-09-04	18.250	18.450	18.050	18.200	16.293	1,451,100
2023-09-01	17.550	18.450	17.550	18.100	16.204	2,595,318
2023-08-31	17.750	18.050	17.500	17.550	15.711	737,110
2023-08-30	17.750	18.300	17.650	17.800	15.935	1,013,000
2023-08-29	17.650	17.850	17.300	17.550	15.711	1,468,375
2023-08-28	17.500	18.400	17.300	17.800	15.935	1,871,400
2023-08-25	17.550	17.750	17.350	17.500	15.666	372,016
2023-08-24	17.650	17.800	17.450	17.500	15.666	482,010
2023-08-23	17.550	17.700	17.400	17.600	15.756	486,458
2023-08-22	18.000	18.000	17.500	17.550	15.711	1,315,268
2023-08-21	18.100	18.350	17.850	17.900	16.025	728,000
2023-08-18	18.400	18.600	18.050	18.100	16.204	1,525,587
2023-08-17	18.250	18.500	17.900	18.350	16.427	798,000
2023-08-16	18.300	18.450	17.900	18.100	16.204	792,436
2023-08-15	18.150	18.550	18.050	18.300	16.383	977,005
2023-08-14	18.000	18.150	17.200	17.900	16.025	2,273,916
2023-08-11	18.000	18.100	17.950	18.000	16.114	316,000
2023-08-10	18.200	18.200	17.950	18.000	16.114	536,011
2023-08-09	18.650	18.800	18.150	18.150	16.248	1,345,005

← NewerPage 13 of 21 · 1,221 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.