Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.550	12.650	12.550	12.550	12.016	258,431
2026-01-16	12.700	12.750	12.500	12.600	12.064	225,127
2026-01-15	12.650	12.700	12.600	12.650	12.112	183,501
2026-01-14	12.450	12.650	12.450	12.600	12.064	386,500
2026-01-13	12.600	12.600	12.400	12.400	11.872	152,863
2026-01-12	12.450	12.650	12.350	12.600	12.064	212,000
2026-01-09	12.500	12.600	12.350	12.400	11.872	122,100
2026-01-08	12.550	12.550	12.500	12.500	11.968	140,000
2026-01-07	12.500	12.600	12.350	12.550	12.016	364,643
2026-01-06	12.600	12.600	12.450	12.450	11.920	270,904
2026-01-05	12.650	12.650	12.550	12.550	12.016	171,069
2026-01-02	12.800	12.850	12.700	12.750	12.207	109,000
2025-12-31	12.900	12.900	12.800	12.850	12.303	98,130
2025-12-30	12.850	12.900	12.750	12.900	12.351	61,534
2025-12-29	12.850	12.900	12.800	12.850	12.303	44,184
2025-12-26	12.850	12.900	12.750	12.850	12.303	73,000
2025-12-24	12.900	12.950	12.750	12.900	12.351	68,813
2025-12-23	13.100	13.100	12.800	12.900	12.351	178,967
2025-12-22	12.850	13.100	12.600	13.050	12.495	210,085
2025-12-19	12.800	12.900	12.750	12.850	12.303	129,100
2025-12-18	12.850	12.850	12.800	12.850	12.303	138,000
2025-12-17	13.050	13.050	12.850	12.850	12.303	161,299
2025-12-16	12.900	13.100	12.850	12.950	12.399	141,010
2025-12-15	12.900	13.000	12.800	12.950	12.399	137,942
2025-12-12	13.000	13.100	12.950	13.000	12.447	61,020
2025-12-11	13.100	13.150	12.900	13.000	12.447	62,022
2025-12-10	13.050	13.150	13.000	13.000	12.447	72,366
2025-12-09	13.000	13.150	13.000	13.050	12.495	70,758
2025-12-08	13.200	13.250	13.000	13.050	12.495	116,360
2025-12-05	13.150	13.200	13.050	13.100	12.543	56,138
2025-12-04	13.350	13.350	13.100	13.200	12.638	87,177
2025-12-03	13.300	13.350	13.200	13.250	12.686	39,136
2025-12-02	13.350	13.400	12.950	13.200	12.638	232,074
2025-12-01	13.500	13.600	13.200	13.250	12.686	198,177
2025-11-28	13.300	13.550	13.300	13.500	12.926	38,000
2025-11-27	13.350	13.400	13.200	13.300	12.734	124,255
2025-11-26	13.250	13.450	13.150	13.450	12.878	88,780
2025-11-25	13.150	13.300	13.150	13.300	12.734	58,005
2025-11-24	13.050	13.150	13.000	13.150	12.590	66,093
2025-11-21	12.950	13.100	12.900	13.050	12.495	67,000
2025-11-20	13.100	13.100	13.000	13.050	12.495	73,000
2025-11-19	13.150	13.200	12.950	12.950	12.399	101,000
2025-11-18	13.350	13.500	13.050	13.150	12.590	107,009
2025-11-17	13.350	13.550	13.350	13.400	12.830	49,039
2025-11-14	13.550	13.600	13.450	13.500	12.926	94,478
2025-11-13	13.550	13.650	13.550	13.650	13.069	59,482
2025-11-12	13.500	13.700	13.500	13.650	13.069	63,581
2025-11-11	13.550	13.650	13.450	13.600	13.021	70,080
2025-11-10	13.650	13.650	13.500	13.550	12.973	58,000
2025-11-07	13.550	13.800	13.550	13.750	13.165	81,502
2025-11-06	13.350	13.750	13.350	13.650	13.069	105,101
2025-11-05	13.400	13.400	13.200	13.350	12.782	90,000
2025-11-04	13.550	13.700	13.400	13.400	12.830	181,000
2025-11-03	13.650	13.750	13.550	13.550	12.973	50,296
2025-10-31	13.700	13.700	13.550	13.650	13.069	33,382
2025-10-30	13.650	13.650	13.550	13.550	12.973	91,326
2025-10-29	13.650	13.850	13.600	13.700	13.117	132,513
2025-10-28	13.600	13.700	13.600	13.650	13.069	42,000
2025-10-27	13.650	13.700	13.600	13.650	13.069	71,759
2025-10-23	13.800	13.800	13.650	13.650	13.069	154,458

← NewerPage 4 of 21 · 1,219 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.