Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.900	16.950	16.400	16.550	14.341	881,076
2023-05-10	16.950	16.950	16.750	16.900	14.644	485,014
2023-05-09	17.200	17.350	16.950	16.950	14.687	695,504
2023-05-08	17.250	17.300	17.100	17.200	14.904	383,079
2023-05-05	17.200	17.250	17.150	17.250	14.947	291,223
2023-05-04	17.100	17.250	17.000	17.200	14.904	330,240
2023-05-03	17.100	17.200	16.950	17.050	14.774	407,078
2023-05-02	17.200	17.200	17.050	17.050	14.774	313,839
2023-04-28	17.250	17.300	17.050	17.200	14.904	328,000
2023-04-27	17.100	17.300	17.050	17.200	14.904	206,000
2023-04-26	16.800	17.150	16.800	17.100	14.817	504,060
2023-04-25	17.250	17.250	16.750	16.750	14.514	777,352
2023-04-24	17.100	17.300	17.050	17.100	14.817	400,465
2023-04-21	17.350	17.450	16.950	17.050	14.774	916,119
2023-04-20	18.000	18.000	17.300	17.350	15.034	876,000
2023-04-19	17.600	18.050	17.600	17.800	15.424	982,181
2023-04-18	18.250	18.300	17.550	17.600	15.250	1,373,405
2023-04-17	17.650	18.100	17.600	17.950	15.554	1,345,639
2023-04-14	17.500	17.650	17.450	17.550	15.207	427,412
2023-04-13	17.400	17.600	17.350	17.400	15.077	464,084
2023-04-12	17.600	17.600	17.300	17.450	15.120	431,000
2023-04-11	17.350	17.600	17.300	17.550	15.207	250,000
2023-04-10	17.200	17.500	17.200	17.350	15.034	260,000
2023-04-07	17.600	17.600	17.300	17.300	14.991	313,050
2023-04-06	17.350	17.700	17.150	17.400	15.077	431,039
2023-03-31	17.550	17.550	17.300	17.350	15.034	300,710
2023-03-30	17.500	17.650	17.350	17.350	15.034	428,104
2023-03-29	17.400	17.400	17.200	17.400	15.077	344,392
2023-03-28	17.650	17.650	17.250	17.300	14.991	402,021
2023-03-27	17.400	17.550	17.350	17.350	15.034	582,935
2023-03-24	17.400	17.550	17.300	17.400	15.077	601,046
2023-03-23	17.500	17.500	17.300	17.400	15.077	396,949
2023-03-22	17.400	17.550	17.400	17.550	15.207	451,000
2023-03-21	17.300	17.400	17.150	17.300	14.991	588,546
2023-03-20	17.200	17.250	16.950	17.250	14.947	343,000
2023-03-17	16.800	17.800	16.800	17.200	14.904	1,226,350
2023-03-16	17.100	17.150	16.750	16.800	14.557	957,313
2023-03-15	17.650	17.750	17.100	17.100	14.817	1,360,176
2023-03-14	17.700	17.700	17.400	17.500	15.164	493,805
2023-03-13	17.700	17.900	17.200	17.700	15.337	999,001
2023-03-10	18.350	18.350	17.750	17.750	15.380	1,616,647
2023-03-09	18.700	18.900	18.300	18.350	15.900	1,262,511
2023-03-08	18.900	18.900	18.450	18.600	16.117	986,662
2023-03-07	18.750	18.950	18.700	18.900	16.377	879,004
2023-03-06	18.750	18.900	18.550	18.700	16.204	795,302
2023-03-03	18.800	18.850	18.600	18.650	16.160	721,776
2023-03-02	18.650	19.050	18.500	18.700	16.204	1,310,500
2023-03-01	18.550	18.600	18.350	18.450	15.987	724,657
2023-02-24	19.100	19.400	18.500	18.500	16.030	2,847,200
2023-02-23	18.700	19.300	18.600	18.800	16.290	3,916,120
2023-02-22	18.550	18.650	18.250	18.600	16.117	3,011,465
2023-02-21	20.000	20.000	18.650	18.850	16.334	7,478,286
2023-02-20	18.950	20.400	18.950	20.100	17.417	8,874,008
2023-02-17	18.600	18.700	18.300	18.600	16.117	520,000
2023-02-16	18.600	19.050	18.500	18.650	16.160	1,072,100
2023-02-15	18.450	18.750	18.300	18.400	15.944	562,083
2023-02-14	17.950	18.600	17.850	18.450	15.987	832,797
2023-02-13	18.200	18.200	17.700	17.850	15.467	1,180,339
2023-02-10	18.550	18.650	18.250	18.350	15.900	807,100
2023-02-09	18.600	18.700	18.500	18.500	16.030	393,246

← NewerPage 15 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.