Collins Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	15.450	15.500	15.350	15.350	13.025	55,090
2021-11-11	15.550	15.550	15.350	15.400	13.068	126,014
2021-11-10	15.450	15.550	15.400	15.450	13.110	213,007
2021-11-09	15.400	15.450	15.350	15.450	13.110	122,400
2021-11-08	15.350	15.450	15.350	15.400	13.068	106,000
2021-11-05	15.350	15.400	15.250	15.350	13.025	46,394
2021-11-04	15.250	15.450	15.150	15.350	13.025	453,000
2021-11-03	15.300	15.300	15.200	15.250	12.940	186,079
2021-11-02	15.300	15.550	15.200	15.300	12.983	336,388
2021-11-01	15.400	15.500	15.300	15.350	13.025	39,500
2021-10-29	15.450	15.450	15.300	15.300	12.983	25,000
2021-10-28	15.300	15.400	15.250	15.350	13.025	41,267
2021-10-27	15.400	15.400	15.250	15.300	12.983	81,056
2021-10-26	15.400	15.450	15.350	15.400	13.068	60,173
2021-10-25	15.350	15.400	15.250	15.300	12.983	51,622
2021-10-22	15.400	15.500	15.350	15.350	13.025	82,961
2021-10-21	15.550	15.550	15.450	15.500	13.152	55,723
2021-10-20	15.500	15.550	15.450	15.500	13.152	77,000
2021-10-19	15.400	15.500	15.400	15.500	13.152	51,043
2021-10-18	15.400	15.500	15.400	15.500	13.152	109,192
2021-10-15	15.350	15.600	15.300	15.400	13.068	376,484
2021-10-14	15.400	15.400	15.150	15.250	12.940	150,166

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.