Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.550	19.700	19.350	19.400	16.810	879,368
2022-08-08	19.500	20.000	19.350	19.700	17.070	1,196,003
2022-08-05	19.150	19.750	19.100	19.550	16.940	1,492,990
2022-08-04	19.100	19.200	18.550	19.050	16.507	1,814,100
2022-08-03	19.100	19.300	18.800	19.150	16.594	1,598,001
2022-08-02	19.200	19.400	19.000	19.100	16.550	1,705,500
2022-08-01	20.200	20.200	19.450	19.500	16.897	1,581,403
2022-07-29	19.850	20.050	19.600	19.950	17.287	1,831,402
2022-07-28	19.500	20.000	19.200	19.700	17.070	3,491,202
2022-07-27	18.850	19.850	18.800	19.500	16.897	5,946,000
2022-07-26	19.250	19.600	18.600	18.650	16.160	3,061,209
2022-07-25	19.350	19.550	19.000	19.150	16.594	2,723,264
2022-07-22	20.600	20.750	19.650	19.700	17.070	5,730,680
2022-07-21	21.500	21.500	20.150	20.800	18.023	13,047,289
2022-07-20	19.600	20.750	19.600	20.750	17.980	12,652,083
2022-07-19	18.750	20.100	18.750	19.300	16.377	6,347,746
2022-07-18	18.000	19.500	17.950	18.800	15.953	6,002,218
2022-07-15	18.300	18.300	17.700	17.750	15.062	1,578,267
2022-07-14	18.300	18.450	17.800	18.300	15.528	1,694,701
2022-07-13	18.300	18.550	17.850	18.300	15.528	2,057,000
2022-07-12	19.100	19.100	17.750	17.800	15.104	3,667,217
2022-07-11	20.000	20.150	18.700	19.100	16.207	3,920,100
2022-07-08	19.450	19.950	19.150	19.700	16.716	3,905,675
2022-07-07	18.800	19.350	18.450	19.250	16.334	2,677,617
2022-07-06	18.900	19.150	18.550	18.700	15.868	2,228,301
2022-07-05	18.250	18.900	18.050	18.900	16.037	2,688,200
2022-07-04	18.150	18.250	17.600	17.900	15.189	1,519,000
2022-07-01	19.100	19.450	17.700	17.850	15.147	3,129,060
2022-06-30	19.150	19.250	18.700	18.750	15.910	2,211,539
2022-06-29	18.950	19.450	18.700	19.250	16.334	2,185,067
2022-06-28	18.650	19.250	18.650	19.000	16.122	2,321,025
2022-06-27	18.600	19.100	18.500	18.850	15.995	2,097,885
2022-06-24	18.300	18.600	18.100	18.300	15.528	1,245,500
2022-06-23	18.050	18.450	17.750	18.050	15.316	1,998,250
2022-06-22	18.250	18.700	17.600	17.700	15.019	2,073,002
2022-06-21	17.600	18.400	17.550	18.250	15.486	2,049,084
2022-06-20	18.250	18.250	17.200	17.300	14.680	2,986,687
2022-06-17	17.400	18.500	17.200	18.200	15.444	4,130,211
2022-06-16	17.900	18.350	17.400	17.400	14.765	2,779,100
2022-06-15	18.000	18.400	17.600	17.650	14.977	2,918,466
2022-06-14	18.550	18.550	17.650	18.100	15.359	5,684,199
2022-06-13	21.800	21.800	18.800	18.800	15.953	17,753,160
2022-06-10	19.000	20.200	19.000	20.050	17.013	4,043,804
2022-06-09	19.000	19.400	18.850	19.350	16.419	1,806,059
2022-06-08	19.150	19.300	18.800	18.950	16.080	1,502,090
2022-06-07	18.800	18.950	18.650	18.900	16.037	1,078,417
2022-06-06	18.850	19.200	18.600	18.800	15.953	2,944,050
2022-06-02	18.500	18.800	18.400	18.550	15.740	1,282,000
2022-06-01	18.500	18.850	18.350	18.450	15.656	1,003,142
2022-05-31	18.650	18.850	18.300	18.600	15.783	1,552,500
2022-05-30	19.000	19.000	18.600	18.600	15.783	1,720,594
2022-05-27	18.250	18.850	18.150	18.450	15.656	2,589,580
2022-05-26	18.650	19.200	18.000	18.000	15.274	4,919,570
2022-05-25	18.250	18.700	18.050	18.350	15.571	1,910,002
2022-05-24	18.500	18.700	17.900	18.200	15.444	2,951,280
2022-05-23	17.850	18.750	17.850	18.450	15.656	2,759,350
2022-05-20	18.100	18.350	17.900	17.900	15.189	1,682,680
2022-05-19	17.950	18.250	17.500	18.050	15.316	4,107,102
2022-05-18	18.350	19.000	17.900	18.400	15.613	6,578,757
2022-05-17	17.250	18.250	17.250	18.050	15.316	3,427,119

← NewerPage 18 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.