Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.350	15.350	15.000	15.250	14.601	60,025
2025-07-28	15.200	15.350	15.200	15.250	14.601	52,386
2025-07-25	14.900	15.350	14.900	15.350	14.697	188,070
2025-07-24	14.850	15.000	14.850	15.000	14.362	84,000
2025-07-23	15.000	15.050	14.850	15.000	14.362	47,033
2025-07-22	15.000	15.100	14.800	14.800	14.170	77,053
2025-07-21	15.050	15.050	14.950	14.950	14.314	39,002
2025-07-18	15.000	15.050	14.850	14.950	14.314	218,115
2025-07-17	14.900	15.000	14.850	14.900	14.266	78,121
2025-07-16	14.800	14.950	14.800	14.850	14.218	60,708
2025-07-15	14.900	14.950	14.800	14.850	14.218	128,066
2025-07-14	15.600	15.600	15.350	15.450	14.218	176,519
2025-07-11	15.500	15.650	15.450	15.600	14.356	111,000
2025-07-10	15.350	15.450	15.350	15.400	14.172	103,475
2025-07-09	15.450	15.500	15.350	15.450	14.218	46,000
2025-07-08	15.450	15.500	15.300	15.450	14.218	51,000
2025-07-07	15.650	15.700	15.400	15.500	14.264	108,272
2025-07-04	15.900	15.900	15.650	15.650	14.402	103,076
2025-07-03	15.950	15.950	15.800	15.900	14.632	248,666
2025-07-02	16.000	16.000	15.900	15.950	14.678	41,292
2025-07-01	15.750	16.000	15.750	16.000	14.724	150,364
2025-06-30	15.850	15.950	15.800	15.850	14.586	100,001
2025-06-27	15.900	16.150	15.750	15.850	14.586	198,102
2025-06-26	15.600	15.900	15.600	15.850	14.586	131,015
2025-06-25	15.300	15.600	15.300	15.600	14.356	111,315
2025-06-24	15.050	15.350	15.000	15.350	14.126	57,354
2025-06-23	15.100	15.100	14.900	15.000	13.804	141,007
2025-06-20	15.350	15.500	15.200	15.200	13.988	122,207
2025-06-19	15.450	15.550	15.350	15.350	14.126	82,000
2025-06-18	15.450	15.600	15.350	15.450	14.218	85,105
2025-06-17	15.550	15.550	15.400	15.500	14.264	67,601
2025-06-16	15.500	15.550	15.350	15.550	14.310	55,090
2025-06-13	15.550	15.600	15.450	15.450	14.218	84,000
2025-06-12	15.600	15.700	15.550	15.600	14.356	63,218
2025-06-11	15.650	15.700	15.550	15.550	14.310	90,371
2025-06-10	15.700	15.750	15.600	15.650	14.402	131,000
2025-06-09	16.000	16.000	15.700	15.700	14.448	131,612
2025-06-06	15.850	16.000	15.800	16.000	14.724	66,204
2025-06-05	15.900	16.000	15.900	15.900	14.632	28,834
2025-06-04	15.850	16.000	15.800	15.900	14.632	57,460
2025-06-03	15.950	16.000	15.800	15.800	14.540	80,076
2025-06-02	15.800	16.050	15.800	15.900	14.632	150,097
2025-05-29	16.050	16.100	15.800	15.950	14.678	68,472
2025-05-28	15.950	15.950	15.900	15.900	14.632	44,131
2025-05-27	16.000	16.100	15.900	15.900	14.632	72,000
2025-05-26	16.000	16.050	15.950	16.000	14.724	64,074
2025-05-23	15.800	16.050	15.700	16.000	14.724	98,793
2025-05-22	15.850	15.900	15.800	15.800	14.540	23,075
2025-05-21	15.750	15.900	15.750	15.900	14.632	25,296
2025-05-20	16.050	16.050	15.700	15.850	14.586	127,262
2025-05-19	16.000	16.000	15.800	15.800	14.540	56,198
2025-05-16	15.850	16.000	15.800	15.900	14.632	175,088
2025-05-15	15.950	16.000	15.900	15.900	14.632	56,078
2025-05-14	16.000	16.150	15.950	15.950	14.678	102,366
2025-05-13	15.950	16.100	15.750	16.000	14.724	239,694
2025-05-12	16.300	16.300	15.800	15.900	14.632	194,050
2025-05-09	16.050	16.100	15.900	16.000	14.724	88,130
2025-05-08	16.200	16.200	16.000	16.050	14.770	115,001
2025-05-07	16.200	16.200	16.050	16.100	14.816	78,000
2025-05-06	16.500	17.000	16.200	16.200	14.908	999,357

← NewerPage 6 of 21 · 1,220 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.