Collins Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.900	13.900	13.650	13.650	13.650	90,838
2026-10-16	13.900	13.950	13.500	13.800	13.800	123,980
2026-10-15	13.850	14.000	13.800	13.850	13.850	126,066
2026-10-14	13.900	14.000	13.750	13.900	13.900	152,020
2026-10-13	14.050	14.050	13.750	13.900	13.900	141,275
2026-10-12	14.050	14.250	13.800	14.050	14.050	530,100
2026-10-08	13.250	14.400	13.250	14.100	14.100	601,800
2026-10-07	13.350	13.350	13.250	13.300	13.300	37,229
2026-10-06	13.350	13.350	13.200	13.350	13.350	34,150
2026-10-05	13.350	13.400	13.250	13.250	13.250	100,347
2026-10-02	13.300	13.500	13.300	13.400	13.400	92,000
2026-10-01	13.350	13.400	13.300	13.400	13.400	38,500
2026-09-30	13.300	13.400	13.300	13.400	13.400	78,000
2026-09-29	13.500	13.500	13.300	13.300	13.300	65,449
2026-09-24	13.550	13.550	13.250	13.500	13.500	92,195
2026-09-23	13.600	13.600	13.450	13.450	13.450	132,403
2026-09-22	13.750	13.750	13.550	13.600	13.600	47,000
2026-09-21	13.900	13.900	13.650	13.700	13.700	114,000
2026-09-18	13.800	13.900	13.700	13.850	13.850	95,795
2026-09-17	13.650	13.800	13.450	13.800	13.800	114,185
2026-09-16	13.500	13.600	13.400	13.500	13.500	80,295
2026-09-15	13.950	13.950	13.550	13.600	13.600	141,715
2026-09-14	13.900	13.900	13.750	13.800	13.800	50,112
2026-09-11	13.850	14.100	13.800	13.900	13.900	133,447
2026-09-10	13.650	13.900	13.650	13.900	13.900	132,560
2026-09-09	13.700	13.800	13.700	13.800	13.800	70,060
2026-09-08	13.750	13.800	13.600	13.750	13.750	117,048
2026-09-07	13.900	13.900	13.500	13.750	13.750	145,000
2026-09-04	13.950	13.950	13.800	13.850	13.850	88,000
2026-09-03	13.900	13.900	13.800	13.800	13.800	85,950
2026-09-02	13.950	13.950	13.700	13.850	13.850	79,215
2026-09-01	13.850	13.900	13.750	13.900	13.900	117,704
2026-08-31	13.950	14.000	13.800	13.800	13.800	99,171
2026-08-28	14.200	14.200	14.000	14.100	14.100	116,000
2026-08-27	14.150	14.250	14.100	14.100	14.100	156,010
2026-08-26	14.250	14.350	13.900	14.100	14.100	295,500
2026-08-25	13.950	14.300	13.900	14.200	14.200	376,000
2026-08-24	14.050	14.050	13.850	13.950	13.950	157,154
2026-08-21	13.700	14.000	13.600	13.950	13.950	524,421
2026-08-20	13.650	13.750	13.650	13.650	13.650	546,575
2026-08-19	13.600	13.700	13.500	13.600	13.600	132,118
2026-08-18	13.600	13.850	13.550	13.650	13.650	289,168
2026-08-17	13.400	13.600	13.400	13.500	13.500	102,302
2026-08-14	13.550	13.600	13.350	13.400	13.400	89,138
2026-08-13	13.600	13.600	13.000	13.500	13.500	193,020
2026-08-12	13.650	13.650	13.500	13.500	13.500	105,553
2026-08-11	13.550	13.550	13.350	13.450	13.450	98,060
2026-08-10	13.250	13.550	13.250	13.500	13.500	121,989
2026-08-07	13.000	13.150	13.000	13.150	13.150	65,106
2026-08-06	12.850	13.000	12.850	13.000	13.000	163,045
2026-08-05	12.850	13.000	12.800	12.900	12.900	145,497
2026-08-04	12.800	12.850	12.650	12.850	12.850	139,000
2026-08-03	12.950	12.950	12.700	12.800	12.800	284,167
2026-07-31	13.300	13.300	12.950	13.000	13.000	322,375
2026-07-30	13.300	13.300	13.000	13.200	13.200	158,873
2026-07-29	13.450	13.450	12.800	13.150	13.150	514,000
2026-07-28	13.250	13.250	13.000	13.150	13.150	126,000
2026-07-27	13.200	13.400	13.150	13.400	13.400	158,096
2026-07-24	13.400	13.400	13.050	13.200	13.200	266,226
2026-07-23	13.300	13.400	13.200	13.400	13.400	244,587

Page 1 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.