Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.550	14.650	14.250	14.650	12.694	714,949
2022-11-02	14.550	14.750	14.550	14.600	12.651	291,240
2022-11-01	14.600	14.850	14.500	14.650	12.694	698,176
2022-10-31	14.200	14.550	14.200	14.350	12.434	491,040
2022-10-28	14.450	14.600	14.000	14.000	12.131	474,567
2022-10-27	14.200	14.600	14.200	14.500	12.564	778,857
2022-10-26	14.250	14.350	13.800	14.350	12.434	2,355,763
2022-10-25	14.750	14.950	13.750	14.300	12.391	2,090,176
2022-10-24	15.000	15.250	14.700	14.750	12.781	721,050
2022-10-21	14.900	14.950	14.200	14.800	12.824	1,863,798
2022-10-20	15.300	15.400	14.800	14.900	12.911	1,875,145
2022-10-19	15.500	15.900	15.350	15.350	13.301	980,200
2022-10-18	15.750	15.750	15.200	15.500	13.431	932,190
2022-10-17	15.550	15.600	15.050	15.500	13.431	1,767,904
2022-10-14	15.750	16.350	15.750	16.100	13.951	971,200
2022-10-13	16.600	16.700	15.100	15.750	13.647	3,978,661
2022-10-12	16.600	16.700	16.300	16.400	14.211	734,000
2022-10-11	17.100	17.100	16.500	16.500	14.297	1,275,000
2022-10-07	17.300	17.650	17.200	17.450	15.120	539,000
2022-10-06	17.400	17.500	17.000	17.150	14.861	497,399
2022-10-05	17.750	17.900	17.250	17.250	14.947	768,256
2022-10-04	17.450	17.950	17.250	17.650	15.294	1,450,901
2022-10-03	16.600	17.300	16.500	17.200	14.904	1,179,055
2022-09-30	16.500	16.800	16.000	16.700	14.471	1,969,173
2022-09-29	16.500	17.100	16.500	16.800	14.557	1,806,000
2022-09-28	16.700	16.950	16.100	16.100	13.951	1,704,220
2022-09-27	16.650	16.850	16.150	16.700	14.471	2,002,864
2022-09-26	17.100	17.200	16.500	16.750	14.514	2,320,947
2022-09-23	17.950	18.050	17.400	17.400	15.077	797,505
2022-09-22	17.700	18.250	17.500	17.950	15.554	1,458,975
2022-09-21	18.150	18.150	17.700	17.700	15.337	727,600
2022-09-20	18.050	18.250	17.900	18.150	15.727	950,020
2022-09-19	17.700	18.000	17.500	17.850	15.467	595,000
2022-09-16	17.700	17.950	17.700	17.700	15.337	653,257
2022-09-15	18.100	18.100	17.800	17.800	15.424	950,360
2022-09-14	17.700	18.200	17.650	17.900	15.510	1,203,120
2022-09-13	18.100	18.450	17.800	18.450	15.987	1,561,434
2022-09-12	17.200	18.200	17.200	18.000	15.597	1,474,000
2022-09-08	17.050	17.300	17.000	17.150	14.861	670,197
2022-09-07	17.400	17.400	17.000	17.000	14.731	990,004
2022-09-06	17.600	17.900	17.400	17.400	15.077	1,027,000
2022-09-05	17.600	17.850	17.400	17.450	15.120	1,126,000
2022-09-02	17.950	18.000	17.350	17.700	15.337	1,676,447
2022-09-01	18.200	18.500	17.800	17.900	15.510	2,732,300
2022-08-31	18.150	18.750	18.150	18.300	15.857	2,751,241
2022-08-30	18.650	18.650	18.200	18.350	15.900	2,105,000
2022-08-29	18.800	18.950	18.500	18.550	16.074	2,913,300
2022-08-26	18.900	19.900	18.650	19.350	16.767	4,666,020
2022-08-25	18.950	19.050	18.700	18.750	16.247	890,000
2022-08-24	19.050	19.050	18.700	18.750	16.247	1,237,050
2022-08-23	19.400	19.600	18.900	18.950	16.420	1,853,000
2022-08-22	18.950	19.850	18.900	19.700	17.070	1,508,000
2022-08-19	18.900	19.050	18.800	19.000	16.464	916,173
2022-08-18	19.000	19.050	18.800	18.900	16.377	669,239
2022-08-17	19.200	19.350	19.000	19.000	16.464	710,024
2022-08-16	18.950	19.300	18.950	19.100	16.550	768,100
2022-08-15	18.900	19.200	18.700	19.100	16.550	1,125,200
2022-08-12	19.100	19.150	18.900	18.900	16.377	1,065,000
2022-08-11	19.500	19.550	19.000	19.100	16.550	1,154,805
2022-08-10	19.550	19.550	19.100	19.150	16.594	847,982

← NewerPage 17 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.