Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	16.950	16.950	16.750	16.750	15.414	101,519
2025-02-03	17.000	17.000	16.700	16.800	15.460	173,000
2025-01-22	16.950	17.000	16.900	17.000	15.645	71,032
2025-01-21	16.800	16.900	16.750	16.900	15.553	46,034
2025-01-20	16.750	16.850	16.650	16.800	15.460	127,000
2025-01-17	16.650	16.750	16.500	16.650	15.322	121,999
2025-01-16	16.850	16.850	16.650	16.650	15.322	99,000
2025-01-15	16.800	16.800	16.600	16.650	15.322	74,000
2025-01-14	16.700	16.800	16.650	16.700	15.368	50,066
2025-01-13	16.900	17.050	16.600	16.700	15.368	295,300
2025-01-10	17.050	17.050	16.850	17.050	15.691	102,466
2025-01-09	16.950	17.200	16.950	17.000	15.645	137,000
2025-01-08	16.800	17.000	16.800	16.900	15.553	64,000
2025-01-07	17.000	17.100	16.850	16.900	15.553	156,495
2025-01-06	17.000	17.100	16.850	16.950	15.599	164,685
2025-01-03	17.200	17.250	16.950	17.000	15.645	118,989
2025-01-02	17.500	17.500	17.050	17.100	15.737	268,218
2024-12-31	17.500	17.550	17.200	17.550	16.151	243,003
2024-12-30	17.600	17.650	17.550	17.550	16.151	60,006
2024-12-27	17.550	17.600	17.500	17.550	16.151	72,128
2024-12-26	17.900	17.900	17.550	17.600	16.197	83,117
2024-12-25	17.650	17.900	17.500	17.700	16.289	392,298
2024-12-24	17.500	17.650	17.450	17.450	16.059	110,344
2024-12-23	17.450	17.550	17.350	17.450	16.059	203,912
2024-12-20	17.200	17.500	17.050	17.500	16.105	295,199
2024-12-19	17.100	17.400	16.850	17.400	16.013	467,100
2024-12-18	17.200	17.250	17.000	17.150	15.783	187,441
2024-12-17	17.350	17.400	17.200	17.200	15.829	170,997
2024-12-16	17.550	17.650	17.250	17.300	15.921	583,211
2024-12-13	17.650	17.650	17.450	17.500	16.105	355,070
2024-12-12	17.650	17.900	17.500	17.650	16.243	738,062
2024-12-11	17.700	17.800	17.600	17.650	16.243	68,360
2024-12-10	17.850	17.900	17.600	17.700	16.289	303,294
2024-12-09	17.850	17.950	17.800	17.800	16.381	94,196
2024-12-06	18.000	18.000	17.800	17.950	16.519	67,056
2024-12-05	17.900	17.950	17.800	17.950	16.519	93,059
2024-12-04	18.050	18.050	17.850	17.900	16.473	75,030
2024-12-03	18.100	18.100	17.900	17.950	16.519	147,439
2024-12-02	18.050	18.150	17.750	18.000	16.565	213,363
2024-11-29	17.700	17.950	17.700	17.850	16.427	57,194
2024-11-28	18.000	18.000	17.700	17.800	16.381	121,001
2024-11-27	18.000	18.150	17.900	17.900	16.473	183,476
2024-11-26	17.950	18.050	17.800	18.000	16.565	165,217
2024-11-25	17.900	18.050	17.750	17.800	16.381	195,655
2024-11-22	17.650	17.950	17.600	17.800	16.381	161,802
2024-11-21	17.650	17.650	17.600	17.600	16.197	38,256
2024-11-20	17.700	17.700	17.700	17.700	16.289	120,652
2024-11-19	17.600	17.700	17.500	17.650	16.243	141,000
2024-11-18	17.850	17.850	17.650	17.650	16.243	126,006
2024-11-15	17.800	17.900	17.600	17.900	16.473	124,107
2024-11-14	17.900	17.900	17.500	17.700	16.289	576,179
2024-11-13	17.950	18.050	17.850	17.950	16.519	137,000
2024-11-12	18.000	18.050	17.800	18.000	16.565	191,100
2024-11-11	18.150	18.150	18.050	18.100	16.657	53,198
2024-11-08	18.300	18.350	18.050	18.250	16.795	284,072
2024-11-07	18.000	18.400	17.950	18.150	16.703	378,346
2024-11-06	18.100	18.150	17.950	18.000	16.565	130,226
2024-11-05	17.950	18.150	17.950	18.100	16.657	77,208
2024-11-04	17.950	18.100	17.900	17.950	16.519	108,101
2024-11-01	17.950	18.000	17.800	17.900	16.473	433,826

← NewerPage 8 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.