Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.500	13.500	13.250	13.250	13.250	584,152
2026-07-21	14.150	14.200	14.000	14.100	13.500	415,132
2026-07-20	14.100	14.250	13.900	14.000	13.404	392,025
2026-07-17	14.050	14.100	13.750	14.100	13.500	448,100
2026-07-16	14.000	14.100	14.000	14.000	13.404	266,353
2026-07-15	13.800	14.000	13.750	14.000	13.404	206,271
2026-07-14	14.000	14.000	13.550	13.800	13.213	616,000
2026-07-13	14.000	14.100	13.850	13.900	13.309	348,000
2026-07-10	14.000	14.000	14.000	14.000	13.404	0
2026-07-09	14.100	14.100	13.900	14.000	13.404	297,000
2026-07-08	14.200	14.350	13.750	14.000	13.404	654,000
2026-07-07	14.450	14.450	14.050	14.200	13.596	774,214
2026-07-06	14.500	14.550	14.150	14.250	13.644	781,418
2026-07-03	14.300	15.000	14.300	14.500	13.883	1,703,492
2026-07-02	14.100	14.350	14.000	14.300	13.692	651,104
2026-07-01	14.600	14.850	14.000	14.100	13.500	3,346,130
2026-06-30	15.950	16.100	14.550	14.550	13.931	5,777,473
2026-06-29	14.950	15.600	14.800	15.600	14.936	5,345,725
2026-06-26	13.600	14.200	13.300	14.200	13.596	2,103,984
2026-06-25	12.850	12.950	12.750	12.950	12.399	124,621
2026-06-24	12.800	12.950	12.700	12.950	12.399	161,000
2026-06-23	12.950	12.950	12.850	12.900	12.351	169,003
2026-06-22	13.000	13.000	12.900	12.950	12.399	193,541
2026-06-18	13.000	13.100	12.900	12.900	12.351	225,667
2026-06-17	13.000	13.050	12.850	12.900	12.351	123,079
2026-06-16	13.150	13.150	12.900	12.950	12.399	129,757
2026-06-15	12.900	13.250	12.900	13.000	12.447	193,943
2026-06-12	12.800	12.950	12.700	12.900	12.351	231,014
2026-06-11	12.700	12.800	12.500	12.600	12.064	91,284
2026-06-10	12.650	12.700	12.550	12.700	12.160	91,005
2026-06-09	12.700	12.800	12.650	12.650	12.112	144,603
2026-06-08	12.400	12.850	12.400	12.700	12.160	92,061
2026-06-05	12.750	12.900	12.600	12.700	12.160	220,845
2026-06-04	12.700	12.750	12.650	12.700	12.160	227,774
2026-06-03	12.550	12.700	12.450	12.650	12.112	280,701
2026-06-02	12.500	12.600	12.450	12.500	11.968	309,068
2026-06-01	12.400	12.600	12.300	12.550	12.016	255,524
2026-05-29	12.300	12.400	12.250	12.350	11.825	149,000
2026-05-28	12.400	12.400	12.200	12.250	11.729	413,522
2026-05-27	12.350	12.450	12.300	12.350	11.825	118,054
2026-05-26	12.600	12.600	12.100	12.350	11.825	433,000
2026-05-25	12.600	12.600	12.450	12.500	11.968	99,646
2026-05-22	12.700	12.700	12.550	12.650	12.112	137,066
2026-05-21	12.850	12.900	12.600	12.700	12.160	133,340
2026-05-20	12.950	12.950	12.750	12.800	12.255	60,000
2026-05-19	12.850	13.100	12.700	12.850	12.303	220,250
2026-05-18	12.650	13.000	12.400	13.000	12.447	296,075
2026-05-15	12.300	12.700	12.250	12.600	12.064	318,675
2026-05-14	12.300	12.450	12.250	12.250	11.729	118,928
2026-05-13	12.300	12.400	12.300	12.300	11.777	88,314
2026-05-12	12.350	12.400	12.300	12.300	11.777	134,248
2026-05-11	12.400	12.500	12.300	12.350	11.825	188,076
2026-05-08	12.500	12.550	12.400	12.400	11.872	79,250
2026-05-07	12.450	12.500	12.400	12.500	11.968	152,993
2026-05-06	12.500	12.500	12.300	12.450	11.920	146,397
2026-05-05	12.350	12.400	12.250	12.400	11.872	133,632
2026-05-04	12.450	12.450	12.350	12.350	11.825	95,331
2026-04-30	12.450	12.450	12.300	12.400	11.872	85,684
2026-04-29	12.400	12.550	12.300	12.450	11.920	99,468
2026-04-28	12.350	12.400	12.250	12.300	11.777	120,070

← NewerPage 2 of 3 · 126 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.