Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.850	18.950	18.600	18.600	16.117	726,200
2023-02-07	19.000	19.250	18.700	18.800	16.290	1,111,249
2023-02-06	18.650	19.200	18.600	18.950	16.420	1,045,350
2023-02-03	18.950	19.300	18.600	18.800	16.290	1,606,050
2023-02-02	19.000	19.050	18.500	18.950	16.420	2,580,461
2023-02-01	17.850	19.050	17.700	18.900	16.377	3,797,387
2023-01-31	17.750	17.850	17.500	17.650	15.294	778,000
2023-01-30	17.900	18.050	17.700	17.700	15.337	626,010
2023-01-17	17.900	17.900	17.700	17.800	15.424	237,001
2023-01-16	17.800	18.000	17.600	17.900	15.510	398,102
2023-01-13	17.950	18.150	17.800	17.800	15.424	563,454
2023-01-12	18.200	18.350	17.700	17.900	15.510	708,209
2023-01-11	18.400	18.500	18.150	18.200	15.770	614,493
2023-01-10	18.400	18.400	18.000	18.200	15.770	360,000
2023-01-09	18.500	18.600	18.250	18.250	15.814	464,339
2023-01-06	18.250	18.400	18.150	18.300	15.857	474,201
2023-01-05	18.250	18.450	18.150	18.300	15.857	738,366
2023-01-04	18.150	18.500	18.000	18.100	15.684	595,045
2023-01-03	18.150	18.300	17.700	18.100	15.684	726,174
2022-12-30	18.550	18.550	18.000	18.200	15.770	2,035,715
2022-12-29	18.000	18.500	17.700	18.450	15.987	2,887,000
2022-12-28	17.700	18.200	17.500	17.800	15.424	1,485,064
2022-12-27	17.750	18.450	17.500	17.500	15.164	2,301,557
2022-12-26	17.800	17.800	17.450	17.500	15.164	478,025
2022-12-23	17.600	18.100	17.500	17.600	15.250	1,442,100
2022-12-22	17.500	18.850	17.500	17.650	15.294	7,584,480
2022-12-21	16.700	17.250	16.700	17.150	14.861	560,099
2022-12-20	17.000	17.150	16.500	16.600	14.384	741,797
2022-12-19	17.100	17.200	16.800	17.000	14.731	600,010
2022-12-16	17.650	17.650	17.150	17.150	14.861	1,329,999
2022-12-15	17.500	18.050	17.400	17.900	15.510	1,294,090
2022-12-14	17.450	17.650	17.250	17.300	14.991	698,000
2022-12-13	18.100	18.150	17.300	17.300	14.991	1,515,100
2022-12-12	17.700	18.150	17.550	18.000	15.597	730,317
2022-12-09	17.950	18.050	17.650	17.750	15.380	833,000
2022-12-08	17.750	18.050	17.600	17.750	15.380	1,189,180
2022-12-07	17.950	18.200	17.350	17.600	15.250	2,376,009
2022-12-06	18.500	18.700	17.800	17.850	15.467	4,529,647
2022-12-05	19.100	19.200	18.750	18.800	16.290	1,764,201
2022-12-02	19.600	20.100	19.050	19.100	16.550	4,470,130
2022-12-01	21.050	21.150	19.850	19.900	17.243	13,157,670
2022-11-30	18.950	20.350	18.850	20.350	17.633	5,429,314
2022-11-29	17.950	18.500	17.600	18.500	16.030	1,836,354
2022-11-28	17.650	18.100	17.400	17.850	15.467	826,000
2022-11-25	17.650	18.150	17.600	17.600	15.250	1,200,000
2022-11-24	17.950	17.950	17.600	17.650	15.294	808,027
2022-11-23	17.650	18.000	17.350	18.000	15.597	1,107,587
2022-11-22	17.500	17.600	17.250	17.450	15.120	938,000
2022-11-21	17.950	18.200	17.550	17.550	15.207	1,094,002
2022-11-18	18.150	18.300	17.750	17.850	15.467	2,297,190
2022-11-17	18.000	18.550	17.800	18.200	15.770	5,044,710
2022-11-16	17.600	18.400	17.250	18.350	15.900	11,878,209
2022-11-15	15.600	16.750	15.600	16.750	14.514	4,527,126
2022-11-14	14.650	15.300	14.650	15.250	13.214	1,066,577
2022-11-11	14.800	15.200	14.450	14.550	12.608	705,300
2022-11-10	14.800	14.800	14.500	14.600	12.651	361,346
2022-11-09	15.000	15.150	14.800	14.800	12.824	385,213
2022-11-08	14.850	15.300	14.850	14.900	12.911	747,002
2022-11-07	14.650	14.850	14.500	14.750	12.781	444,292
2022-11-04	14.550	14.650	14.350	14.500	12.564	396,295

← NewerPage 16 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.