Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.500	15.800	15.450	15.650	13.280	786,101
2022-02-14	15.400	15.500	15.200	15.500	13.152	316,731
2022-02-11	15.350	15.550	15.300	15.450	13.110	398,792
2022-02-10	15.400	16.100	15.350	15.450	13.110	2,437,325
2022-02-09	15.250	15.300	15.150	15.300	12.983	108,338
2022-02-08	15.100	15.300	15.050	15.250	12.940	293,152
2022-02-07	15.150	15.200	15.050	15.050	12.771	235,000
2022-01-26	15.200	15.250	15.100	15.150	12.855	545,100
2022-01-25	15.150	15.300	15.100	15.200	12.898	256,209
2022-01-24	15.150	15.300	15.100	15.150	12.855	302,439
2022-01-21	15.250	15.300	15.200	15.200	12.898	173,000
2022-01-20	15.200	15.400	15.200	15.300	12.983	193,586
2022-01-19	15.350	15.350	15.200	15.250	12.940	104,269
2022-01-18	15.300	15.350	15.300	15.300	12.983	82,048
2022-01-17	15.350	15.450	15.250	15.450	13.110	267,677
2022-01-14	15.300	15.450	15.200	15.400	13.068	356,000
2022-01-13	15.300	15.300	15.250	15.300	12.983	78,531
2022-01-12	15.300	15.350	15.250	15.300	12.983	161,236
2022-01-11	15.450	15.450	15.300	15.300	12.983	116,000
2022-01-10	15.450	15.450	15.350	15.350	13.025	54,354
2022-01-07	15.450	15.550	15.300	15.500	13.152	438,749
2022-01-06	15.450	15.450	15.300	15.450	13.110	221,000
2022-01-05	15.450	15.500	15.350	15.450	13.110	103,852
2022-01-04	15.450	15.550	15.350	15.500	13.152	374,441
2022-01-03	15.300	15.600	15.250	15.450	13.110	649,907
2021-12-30	15.400	15.400	15.300	15.300	12.983	270,359
2021-12-29	15.350	15.450	15.350	15.350	13.025	117,176
2021-12-28	15.350	15.400	15.300	15.350	13.025	142,468
2021-12-27	15.400	15.450	15.350	15.350	13.025	253,249
2021-12-24	15.500	15.600	15.400	15.400	13.068	289,034
2021-12-23	15.400	15.450	15.350	15.450	13.110	264,876
2021-12-22	15.500	15.500	15.350	15.350	13.025	387,000
2021-12-21	15.500	15.650	15.400	15.400	13.068	1,546,185
2021-12-20	15.500	15.550	15.350	15.400	13.068	70,000
2021-12-17	15.500	15.550	15.350	15.500	13.152	163,080
2021-12-16	15.750	15.750	15.300	15.400	13.068	564,000
2021-12-15	15.500	15.800	15.400	15.700	13.322	672,029
2021-12-14	15.450	15.550	15.300	15.500	13.152	538,446
2021-12-13	15.250	15.600	15.250	15.500	13.152	306,783
2021-12-10	15.300	15.350	15.250	15.250	12.940	171,932
2021-12-09	15.400	15.450	15.300	15.300	12.983	200,202
2021-12-08	15.500	15.500	15.350	15.400	13.068	89,206
2021-12-07	15.450	15.500	15.300	15.350	13.025	207,743
2021-12-06	15.450	15.600	15.450	15.450	13.110	235,709
2021-12-03	15.500	15.550	15.350	15.450	13.110	205,000
2021-12-02	15.500	15.550	15.300	15.400	13.068	273,482
2021-12-01	15.450	15.600	15.250	15.450	13.110	446,051
2021-11-30	15.500	15.500	15.300	15.400	13.068	558,000
2021-11-29	15.350	15.550	15.200	15.450	13.110	900,393
2021-11-26	15.700	15.750	15.300	15.500	13.152	828,540
2021-11-25	15.600	16.200	15.500	15.650	13.280	2,483,541
2021-11-24	15.600	15.600	15.400	15.500	13.152	543,961
2021-11-23	15.600	15.600	15.500	15.500	13.152	145,000
2021-11-22	15.500	15.550	15.400	15.500	13.152	161,198
2021-11-19	15.400	15.600	15.400	15.500	13.152	274,156
2021-11-18	15.500	15.500	15.400	15.450	13.110	70,000
2021-11-17	15.500	15.550	15.400	15.450	13.110	164,315
2021-11-16	15.450	15.550	15.350	15.450	13.110	574,562
2021-11-15	15.400	15.600	15.350	15.400	13.068	214,048
2021-11-12	15.450	15.500	15.350	15.350	13.025	55,090

← NewerPage 20 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.