Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.400	17.550	17.000	17.350	14.722	2,675,050
2022-05-13	16.600	17.250	16.550	16.900	14.340	3,250,280
2022-05-12	16.700	17.300	16.300	16.500	14.001	3,186,481
2022-05-11	17.000	17.200	16.300	17.150	14.553	4,563,110
2022-05-10	15.900	17.700	15.900	17.100	14.510	7,410,600
2022-05-09	17.300	17.500	16.550	16.550	14.043	3,748,562
2022-05-06	17.450	17.750	17.100	17.550	14.892	4,238,309
2022-05-05	17.500	18.350	17.350	18.100	15.359	7,091,240
2022-05-04	17.350	17.650	17.000	17.300	14.680	2,734,204
2022-05-03	17.200	17.500	16.950	17.200	14.595	1,878,387
2022-04-29	17.350	17.800	17.200	17.200	14.595	4,217,736
2022-04-28	17.300	17.750	16.850	17.100	14.510	4,969,900
2022-04-27	17.000	17.800	16.900	17.000	14.425	5,766,200
2022-04-26	18.550	19.000	17.500	17.500	14.850	8,699,600
2022-04-25	17.650	18.350	17.250	17.800	15.104	7,544,202
2022-04-22	18.600	18.900	18.000	18.150	15.401	4,768,225
2022-04-21	18.950	19.150	18.400	18.600	15.783	5,149,246
2022-04-20	18.800	19.350	18.600	18.750	15.910	10,901,559
2022-04-19	18.700	19.550	18.250	18.500	15.698	16,188,507
2022-04-18	19.750	19.750	19.750	19.750	16.759	2,916,161
2022-04-15	23.050	23.200	21.650	21.900	18.583	10,623,972
2022-04-14	23.800	25.100	23.250	23.250	19.729	25,731,500
2022-04-13	21.700	23.350	21.350	23.350	19.813	9,824,170
2022-04-12	21.750	21.750	21.000	21.250	18.032	3,618,029
2022-04-11	23.000	23.000	21.350	21.400	18.159	4,287,997
2022-04-08	22.950	22.950	21.950	22.300	18.923	7,038,035
2022-04-07	23.650	23.700	22.550	22.550	19.135	5,847,614
2022-04-06	24.450	24.450	22.850	23.100	19.601	9,755,062
2022-04-01	25.450	25.450	24.500	24.600	20.874	3,663,994
2022-03-31	25.450	25.550	25.000	25.250	21.426	3,360,817
2022-03-30	25.000	25.550	25.000	25.150	21.341	4,984,060
2022-03-29	25.200	25.400	24.650	24.900	21.129	9,409,787
2022-03-28	26.000	26.100	24.500	24.850	21.086	17,105,730
2022-03-25	27.250	27.550	26.450	26.450	22.444	9,435,977
2022-03-24	26.150	27.300	26.100	27.050	22.953	11,338,097
2022-03-23	27.850	28.350	27.000	27.050	22.953	16,821,626
2022-03-22	27.700	29.200	27.650	27.750	23.547	33,016,700
2022-03-21	27.200	28.350	25.000	28.350	24.056	43,363,603
2022-03-18	28.300	28.800	27.200	27.450	23.293	23,885,128
2022-03-17	29.500	29.500	27.750	28.500	24.183	47,425,117
2022-03-16	28.700	29.000	27.700	28.450	24.141	70,114,255
2022-03-15	28.300	29.850	26.350	27.550	23.377	120,281,309
2022-03-14	25.400	27.500	25.400	27.500	23.335	50,691,191
2022-03-11	23.100	25.000	23.050	25.000	21.214	46,861,336
2022-03-10	21.700	23.100	21.550	23.100	19.601	21,569,552
2022-03-09	21.600	24.500	20.900	21.000	17.819	52,109,961
2022-03-08	23.200	23.200	23.200	23.200	19.686	1,740,503
2022-03-07	29.300	29.650	25.750	25.750	21.850	33,103,985
2022-03-04	26.400	28.750	26.400	28.600	24.268	36,500,596
2022-03-03	25.000	27.500	24.650	26.200	22.232	20,667,996
2022-03-02	23.650	25.050	23.500	25.000	21.214	16,942,558
2022-03-01	23.600	24.400	22.650	24.000	20.365	21,064,933
2022-02-25	22.050	23.350	21.700	23.350	19.813	25,049,386
2022-02-24	21.400	22.600	21.150	21.850	18.541	25,848,857
2022-02-23	21.000	22.700	20.800	21.100	17.904	21,100,543
2022-02-22	21.050	21.450	20.100	21.150	17.947	11,918,600
2022-02-21	21.000	22.250	20.100	21.150	17.947	31,144,147
2022-02-18	19.100	20.750	19.050	20.750	17.607	22,361,654
2022-02-17	17.200	18.900	17.050	18.900	16.037	22,114,145
2022-02-16	15.800	17.200	15.750	17.200	14.595	15,148,399

← NewerPage 19 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.