Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.050	18.050	17.900	17.950	16.519	178,189
2024-10-29	18.150	18.150	17.950	18.000	16.565	289,661
2024-10-28	18.300	18.300	18.000	18.150	16.703	370,000
2024-10-25	18.350	18.350	18.250	18.300	16.841	180,677
2024-10-24	18.400	18.450	18.250	18.350	16.887	463,000
2024-10-23	18.500	18.550	18.450	18.450	16.979	159,528
2024-10-22	18.450	18.550	18.400	18.500	17.025	223,628
2024-10-21	18.550	18.650	18.350	18.400	16.933	305,148
2024-10-18	18.200	18.500	18.200	18.250	16.795	198,500
2024-10-17	18.200	18.300	18.100	18.300	16.841	168,000
2024-10-16	18.100	18.250	18.050	18.150	16.703	298,000
2024-10-15	18.150	18.300	18.150	18.200	16.749	157,671
2024-10-14	18.000	18.300	18.000	18.150	16.703	596,000
2024-10-11	18.100	18.350	18.100	18.200	16.749	171,098
2024-10-09	18.200	18.350	18.050	18.050	16.611	446,388
2024-10-08	18.350	18.400	18.100	18.200	16.749	635,000
2024-10-07	18.650	18.700	18.300	18.350	16.887	650,015
2024-10-04	18.800	18.800	18.600	18.600	17.117	156,000
2024-10-01	19.100	19.100	18.750	18.800	17.301	245,087
2024-09-30	19.250	19.250	18.900	19.050	17.531	117,164
2024-09-27	19.050	19.250	19.000	19.250	17.715	199,478
2024-09-26	18.900	19.050	18.750	18.800	17.301	104,091
2024-09-25	18.850	19.000	18.850	18.900	17.393	120,611
2024-09-24	19.050	19.050	18.750	18.800	17.301	101,141
2024-09-23	19.150	19.150	18.900	18.950	17.439	104,235
2024-09-20	19.200	19.300	18.950	19.000	17.485	265,016
2024-09-19	18.800	19.250	18.700	19.050	17.531	316,000
2024-09-18	18.950	18.950	18.600	18.800	17.301	201,050
2024-09-16	18.800	18.950	18.700	18.950	17.439	151,447
2024-09-13	18.600	18.800	18.550	18.700	17.209	110,199
2024-09-12	18.800	18.850	18.550	18.600	17.117	148,476
2024-09-11	18.350	18.750	18.300	18.600	17.117	297,000
2024-09-10	18.400	18.500	18.100	18.300	16.841	423,000
2024-09-09	18.350	18.600	18.100	18.500	17.025	228,000
2024-09-06	18.450	18.650	17.950	18.550	17.071	303,000
2024-09-05	18.750	18.800	18.350	18.350	16.887	362,000
2024-09-04	19.050	19.050	18.650	18.650	17.163	867,034
2024-09-03	19.750	19.750	19.200	19.600	18.037	656,305
2024-09-02	20.000	20.000	19.800	19.800	18.221	316,050
2024-08-30	20.250	20.300	19.950	20.000	18.405	229,325
2024-08-29	20.000	20.300	19.900	20.200	18.589	304,257
2024-08-28	20.100	20.300	20.000	20.050	18.451	560,198
2024-08-27	19.750	20.150	19.700	20.050	18.451	234,148
2024-08-26	19.800	20.100	19.700	19.850	18.267	553,150
2024-08-23	19.900	19.950	19.700	19.900	18.313	256,989
2024-08-22	20.000	20.100	19.750	20.000	18.405	297,769
2024-08-21	19.700	20.100	19.700	20.000	18.405	321,149
2024-08-20	19.800	20.350	19.750	19.900	18.313	478,103
2024-08-19	19.950	19.950	19.650	19.750	18.175	252,200
2024-08-16	19.850	19.950	19.550	19.750	18.175	303,452
2024-08-15	19.900	19.900	19.650	19.650	18.083	203,162
2024-08-14	19.800	20.050	19.700	19.700	18.129	303,209
2024-08-13	19.800	19.900	19.550	19.900	18.313	422,204
2024-08-12	19.700	20.400	19.700	19.750	18.175	798,101
2024-08-09	19.500	20.000	19.450	19.700	18.129	734,000
2024-08-08	19.200	19.400	19.100	19.200	17.669	272,110
2024-08-07	18.950	19.800	18.950	19.500	17.945	621,703
2024-08-06	18.950	19.250	18.000	19.150	17.623	1,638,407
2024-08-05	20.150	20.200	18.700	18.900	17.393	2,286,312
2024-08-02	20.700	20.700	20.300	20.500	18.865	1,139,099

← NewerPage 9 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.