Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.500	12.500	12.300	12.350	11.825	198,100
2026-04-24	12.700	12.900	12.400	12.500	11.968	247,091
2026-04-23	12.900	12.900	12.650	12.700	12.160	117,457
2026-04-22	12.950	12.950	12.850	12.900	12.351	180,684
2026-04-21	13.000	13.000	12.900	12.950	12.399	55,080
2026-04-20	13.000	13.000	12.900	12.900	12.351	143,264
2026-04-17	12.900	13.000	12.900	13.000	12.447	89,606
2026-04-16	13.000	13.000	12.950	13.000	12.447	67,176
2026-04-15	13.000	13.000	12.900	13.000	12.447	150,183
2026-04-14	13.050	13.050	12.900	13.000	12.447	131,701
2026-04-13	12.900	13.000	12.900	13.000	12.447	42,564
2026-04-10	13.000	13.000	12.850	12.900	12.351	94,172
2026-04-09	12.900	12.950	12.900	12.900	12.351	57,300
2026-04-08	12.950	13.000	12.850	12.900	12.351	116,846
2026-04-07	13.150	13.150	12.750	12.900	12.351	140,746
2026-04-02	12.950	13.100	12.900	13.000	12.447	44,375
2026-04-01	13.100	13.150	12.950	13.050	12.495	36,189
2026-03-31	12.950	13.050	12.850	12.950	12.399	69,210
2026-03-30	12.850	13.250	12.800	13.000	12.447	82,251
2026-03-27	13.200	13.200	12.850	13.000	12.447	227,200
2026-03-26	13.350	13.350	13.100	13.200	12.638	71,193
2026-03-25	13.300	13.350	13.050	13.250	12.686	122,143
2026-03-24	13.350	13.350	13.150	13.150	12.590	115,851
2026-03-23	13.200	13.300	13.150	13.200	12.638	241,933
2026-03-20	13.150	13.200	13.100	13.200	12.638	118,183
2026-03-19	13.150	13.200	13.050	13.100	12.543	212,000
2026-03-18	12.750	13.500	12.600	13.150	12.590	578,480
2026-03-17	12.650	12.700	12.550	12.700	12.160	59,920
2026-03-16	12.650	12.700	12.400	12.600	12.064	148,000
2026-03-13	12.750	12.800	12.600	12.650	12.112	86,627
2026-03-12	12.800	12.950	12.800	12.800	12.255	83,298
2026-03-11	12.650	12.950	12.650	12.950	12.399	331,101
2026-03-10	12.600	12.600	12.350	12.400	11.872	86,050
2026-03-09	12.450	12.550	12.300	12.400	11.872	266,087
2026-03-06	12.550	12.750	12.500	12.750	12.207	134,000
2026-03-05	12.550	12.550	12.450	12.500	11.968	53,579
2026-03-04	12.500	12.600	12.400	12.400	11.872	247,492
2026-03-03	12.600	12.650	12.550	12.600	12.064	146,000
2026-03-02	12.700	12.700	12.500	12.600	12.064	255,058
2026-02-26	12.600	12.700	12.550	12.700	12.160	161,069
2026-02-25	12.500	12.600	12.500	12.600	12.064	183,415
2026-02-24	12.550	12.600	12.500	12.550	12.016	200,253
2026-02-23	12.500	12.600	12.450	12.500	11.968	157,079
2026-02-11	12.450	12.500	12.350	12.500	11.968	148,401
2026-02-10	12.350	12.500	12.350	12.400	11.872	58,011
2026-02-09	12.400	12.400	12.300	12.350	11.825	64,184
2026-02-06	12.500	12.550	12.200	12.250	11.729	444,000
2026-02-05	12.600	12.650	12.550	12.550	12.016	77,937
2026-02-04	12.350	12.600	12.200	12.600	12.064	178,484
2026-02-03	12.450	12.450	12.300	12.350	11.825	76,109
2026-02-02	12.550	12.550	12.350	12.350	11.825	89,024
2026-01-30	12.550	12.600	12.450	12.550	12.016	162,260
2026-01-29	12.550	12.600	12.500	12.550	12.016	59,818
2026-01-28	12.550	12.600	12.550	12.600	12.064	83,000
2026-01-27	12.500	12.600	12.450	12.550	12.016	88,001
2026-01-26	12.500	12.550	12.450	12.500	11.968	109,286
2026-01-23	12.450	12.500	12.400	12.450	11.920	159,515
2026-01-22	12.500	12.500	12.350	12.400	11.872	134,010
2026-01-21	12.550	12.550	12.350	12.450	11.920	284,071
2026-01-20	12.550	12.600	12.500	12.550	12.016	120,982

← NewerPage 3 of 21 · 1,216 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.