Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.200	16.500	15.850	15.950	14.678	272,624
2025-05-02	15.350	16.050	15.350	15.950	14.678	196,651
2025-04-30	15.500	15.500	15.350	15.350	14.126	50,188
2025-04-29	15.400	15.550	15.350	15.550	14.310	56,558
2025-04-28	15.500	15.500	15.200	15.350	14.126	51,000
2025-04-25	15.300	15.350	15.150	15.300	14.080	80,477
2025-04-24	15.200	15.200	15.000	15.150	13.942	65,000
2025-04-23	15.100	15.400	15.050	15.150	13.942	66,000
2025-04-22	15.000	15.050	14.750	15.000	13.804	95,113
2025-04-21	15.200	15.200	14.850	15.200	13.988	37,158
2025-04-18	15.300	15.300	15.100	15.250	14.034	88,015
2025-04-17	14.950	15.150	14.850	15.000	13.804	83,168
2025-04-16	15.000	15.250	15.000	15.050	13.850	48,000
2025-04-15	14.400	15.300	14.400	15.300	14.080	202,201
2025-04-14	14.300	14.900	14.300	14.450	13.298	293,327
2025-04-11	14.000	14.300	13.350	14.300	13.160	275,200
2025-04-10	14.050	14.300	13.900	14.300	13.160	335,000
2025-04-09	14.200	14.200	12.800	13.000	11.963	464,050
2025-04-08	13.350	14.050	13.350	13.800	12.700	1,002,000
2025-04-07	14.800	14.800	14.800	14.800	13.620	67,240
2025-04-02	16.350	16.650	16.300	16.400	15.092	83,770
2025-04-01	16.300	16.300	16.150	16.250	14.954	100,034
2025-03-31	16.400	16.400	16.000	16.150	14.862	367,701
2025-03-28	16.950	16.950	16.550	16.650	15.322	264,100
2025-03-27	17.000	17.050	16.950	17.050	15.691	125,490
2025-03-26	17.150	17.150	17.000	17.000	15.645	104,000
2025-03-25	17.050	17.100	17.050	17.100	15.737	134,000
2025-03-24	17.150	17.200	17.000	17.050	15.691	94,080
2025-03-21	17.200	17.200	17.100	17.150	15.783	82,199
2025-03-20	17.200	17.200	17.100	17.150	15.783	102,476
2025-03-19	17.250	17.250	17.100	17.200	15.829	118,070
2025-03-18	17.250	17.250	17.150	17.200	15.829	72,006
2025-03-17	17.150	17.300	17.050	17.250	15.875	88,545
2025-03-14	17.150	17.300	17.000	17.300	15.921	108,873
2025-03-13	17.150	17.150	17.000	17.050	15.691	162,842
2025-03-12	17.200	17.200	17.050	17.050	15.691	103,000
2025-03-11	17.100	17.150	16.950	17.100	15.737	247,008
2025-03-10	17.450	17.500	17.100	17.400	16.013	142,000
2025-03-07	17.450	17.550	17.450	17.450	16.059	111,000
2025-03-06	17.600	17.600	17.450	17.600	16.197	54,000
2025-03-05	17.700	17.700	17.400	17.450	16.059	105,340
2025-03-04	17.300	17.550	17.300	17.450	16.059	132,200
2025-03-03	17.500	17.500	17.350	17.450	16.059	62,300
2025-02-27	17.550	17.550	17.450	17.500	16.105	95,000
2025-02-26	17.550	17.600	17.500	17.550	16.151	51,041
2025-02-25	17.500	17.600	17.500	17.550	16.151	150,000
2025-02-24	17.750	17.750	17.600	17.650	16.243	95,772
2025-02-21	17.650	17.750	17.650	17.750	16.335	80,000
2025-02-20	17.700	17.900	17.700	17.750	16.335	59,109
2025-02-19	17.800	17.800	17.700	17.750	16.335	79,536
2025-02-18	17.800	17.950	17.750	17.800	16.381	113,085
2025-02-17	17.650	17.850	17.650	17.800	16.381	157,543
2025-02-14	17.450	17.650	17.400	17.650	16.243	203,006
2025-02-13	17.200	17.350	17.200	17.350	15.967	79,023
2025-02-12	17.100	17.150	17.050	17.150	15.783	100,007
2025-02-11	17.300	17.300	17.150	17.200	15.829	57,125
2025-02-10	17.300	17.350	17.200	17.300	15.921	120,072
2025-02-07	16.950	17.450	16.950	17.300	15.921	138,000
2025-02-06	16.950	17.000	16.900	17.000	15.645	128,734
2025-02-05	16.800	16.900	16.750	16.800	15.460	42,030

← NewerPage 7 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.