Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.600	18.700	18.450	18.650	16.696	1,207,511
2023-08-07	18.300	18.600	18.300	18.600	16.651	504,002
2023-08-04	17.850	18.600	17.750	18.600	16.651	1,102,030
2023-08-02	18.500	18.500	17.850	17.850	15.980	895,288
2023-08-01	18.500	18.700	18.150	18.300	16.383	1,313,000
2023-07-31	18.250	18.700	18.150	18.300	16.383	1,294,050
2023-07-28	18.500	18.500	18.150	18.150	16.248	510,094
2023-07-27	18.600	18.800	18.450	18.500	16.562	766,366
2023-07-26	18.400	18.750	18.350	18.400	16.472	577,083
2023-07-25	18.600	18.600	18.200	18.550	16.606	956,160
2023-07-24	18.200	18.600	17.700	18.450	16.517	1,261,010
2023-07-21	18.350	18.350	17.900	17.950	16.069	737,360
2023-07-20	17.600	18.600	17.600	18.350	16.427	1,445,596
2023-07-19	18.300	18.400	17.550	17.550	15.711	1,589,305
2023-07-18	18.450	18.500	18.100	18.200	16.293	1,775,853
2023-07-17	18.350	18.900	18.350	18.700	16.204	1,455,749
2023-07-14	18.550	18.650	18.200	18.350	15.900	1,201,766
2023-07-13	18.750	18.800	18.200	18.200	15.770	1,440,110
2023-07-12	18.700	19.250	18.500	18.650	16.160	2,767,688
2023-07-11	18.850	19.000	18.500	18.550	16.074	1,101,201
2023-07-10	18.450	18.750	18.250	18.600	16.117	973,005
2023-07-07	18.450	18.850	18.250	18.500	16.030	925,134
2023-07-06	18.550	18.650	18.250	18.500	16.030	1,480,183
2023-07-05	18.800	19.050	18.550	18.550	16.074	1,471,105
2023-07-04	18.700	18.950	18.450	18.850	16.334	1,878,010
2023-07-03	18.700	18.850	18.500	18.600	16.117	1,521,210
2023-06-30	19.200	19.200	18.500	18.700	16.204	2,413,945
2023-06-29	19.250	19.300	18.650	19.000	16.464	7,401,014
2023-06-28	18.450	19.550	18.200	19.550	16.940	15,424,038
2023-06-27	17.700	18.150	17.450	17.800	15.424	1,679,370
2023-06-26	17.450	17.600	17.300	17.550	15.207	433,898
2023-06-21	17.500	17.600	17.350	17.500	15.164	480,955
2023-06-20	17.400	17.700	17.250	17.450	15.120	602,200
2023-06-19	17.400	17.500	17.200	17.450	15.120	632,350
2023-06-16	17.350	17.700	17.250	17.250	14.947	549,040
2023-06-15	17.350	17.350	17.150	17.250	14.947	427,784
2023-06-14	17.250	17.600	17.250	17.300	14.991	559,058
2023-06-13	17.400	17.400	17.100	17.200	14.904	502,354
2023-06-12	17.900	17.900	17.250	17.300	14.991	681,859
2023-06-09	18.000	18.000	17.650	17.700	15.337	632,882
2023-06-08	18.050	18.150	17.700	17.900	15.510	1,069,460
2023-06-07	18.300	18.450	18.000	18.150	15.727	2,614,106
2023-06-06	17.200	18.300	17.200	17.900	15.510	3,096,056
2023-06-05	17.000	17.200	17.000	17.100	14.817	436,620
2023-06-02	16.900	17.200	16.850	17.000	14.731	639,300
2023-06-01	16.650	16.900	16.550	16.900	14.644	476,010
2023-05-31	16.600	16.750	16.550	16.550	14.341	250,302
2023-05-30	16.750	16.850	16.550	16.600	14.384	297,005
2023-05-29	16.550	16.750	16.450	16.550	14.341	346,110
2023-05-26	16.850	16.850	16.400	16.450	14.254	766,745
2023-05-25	17.300	17.300	16.850	16.850	14.601	894,010
2023-05-24	16.850	17.350	16.800	17.200	14.904	1,334,158
2023-05-23	16.350	16.900	15.800	16.800	14.557	1,888,090
2023-05-22	16.550	16.800	16.500	16.700	14.471	205,386
2023-05-19	16.550	16.800	16.550	16.600	14.384	292,837
2023-05-18	16.800	16.950	16.450	16.700	14.471	703,527
2023-05-17	16.300	16.900	16.300	16.750	14.514	534,076
2023-05-16	16.250	16.500	16.250	16.300	14.124	481,186
2023-05-15	16.400	16.500	16.050	16.150	13.994	763,617
2023-05-12	16.400	16.650	16.200	16.550	14.341	526,061

← NewerPage 14 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.