Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.800	13.850	13.750	13.800	13.213	143,138
2025-10-21	13.950	13.950	13.800	13.800	13.213	82,082
2025-10-20	13.900	13.900	13.800	13.850	13.261	123,180
2025-10-17	13.850	14.000	13.750	13.850	13.261	127,793
2025-10-16	13.950	13.950	13.850	13.850	13.261	122,561
2025-10-15	13.950	14.000	13.750	13.800	13.213	146,186
2025-10-14	14.000	14.100	13.900	14.000	13.404	49,031
2025-10-13	13.950	13.950	13.800	13.900	13.309	68,211
2025-10-09	14.100	14.100	13.850	13.950	13.356	200,245
2025-10-08	14.200	14.250	14.000	14.100	13.500	59,038
2025-10-07	14.300	14.300	14.050	14.050	13.452	192,265
2025-10-03	14.300	14.300	14.250	14.300	13.692	55,422
2025-10-02	14.350	14.400	14.300	14.350	13.739	80,277
2025-10-01	14.500	14.500	14.250	14.400	13.787	61,067
2025-09-30	14.550	14.550	14.400	14.400	13.787	51,007
2025-09-29	14.500	14.500	14.500	14.500	13.883	0
2025-09-26	14.500	14.500	14.400	14.500	13.883	18,085
2025-09-25	14.500	14.500	14.450	14.500	13.883	42,329
2025-09-24	14.500	14.500	14.400	14.450	13.835	19,373
2025-09-23	14.450	14.500	14.350	14.500	13.883	154,563
2025-09-22	14.600	14.600	14.350	14.450	13.835	130,529
2025-09-19	14.600	14.600	14.450	14.600	13.979	130,211
2025-09-18	14.550	14.600	14.500	14.600	13.979	55,000
2025-09-17	14.550	14.550	14.500	14.500	13.883	74,812
2025-09-16	14.550	14.650	14.500	14.500	13.883	46,190
2025-09-15	14.700	14.700	14.500	14.550	13.931	86,473
2025-09-12	14.700	14.750	14.600	14.600	13.979	77,000
2025-09-11	14.700	14.750	14.600	14.750	14.122	42,448
2025-09-10	14.700	14.850	14.650	14.800	14.170	95,068
2025-09-09	14.750	14.850	14.700	14.850	14.218	50,001
2025-09-08	14.750	14.850	14.750	14.850	14.218	68,333
2025-09-05	14.800	14.800	14.500	14.750	14.122	102,743
2025-09-04	14.950	14.950	14.700	14.750	14.122	55,147
2025-09-03	14.700	14.800	14.650	14.800	14.170	52,654
2025-09-02	14.800	14.800	14.650	14.750	14.122	64,817
2025-09-01	15.000	15.000	14.600	14.800	14.170	147,634
2025-08-29	15.000	15.000	14.900	15.000	14.362	76,007
2025-08-28	14.950	14.950	14.850	14.950	14.314	87,240
2025-08-27	14.850	14.900	14.800	14.900	14.266	96,493
2025-08-26	14.900	15.000	14.850	14.850	14.218	23,869
2025-08-25	14.950	15.000	14.800	14.900	14.266	167,060
2025-08-22	14.900	14.950	14.900	14.900	14.266	21,213
2025-08-21	14.850	15.000	14.850	14.900	14.266	62,000
2025-08-20	14.950	15.000	14.800	14.800	14.170	82,158
2025-08-19	15.000	15.050	14.850	15.000	14.362	145,032
2025-08-18	14.950	14.950	14.800	14.800	14.170	109,647
2025-08-15	14.950	14.950	14.800	14.900	14.266	165,386
2025-08-14	15.100	15.100	14.900	14.950	14.314	137,560
2025-08-13	15.150	15.150	15.000	15.100	14.457	25,645
2025-08-12	15.200	15.200	14.950	15.000	14.362	111,259
2025-08-11	15.200	15.200	14.900	15.200	14.553	140,252
2025-08-08	15.000	15.250	15.000	15.200	14.553	87,248
2025-08-07	15.000	15.200	15.000	15.200	14.553	46,036
2025-08-06	15.050	15.150	15.000	15.150	14.505	39,137
2025-08-05	15.050	15.050	15.000	15.000	14.362	21,579
2025-08-04	15.000	15.150	14.950	15.000	14.362	86,000
2025-08-01	15.200	15.200	15.200	15.200	14.553	0
2025-07-31	15.150	15.300	15.100	15.200	14.553	45,003
2025-07-30	15.300	15.300	15.200	15.200	14.553	35,385
2025-07-29	15.350	15.350	15.000	15.250	14.601	60,025

← NewerPage 5 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.