Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.000	22.000	20.000	21.650	21.650	934,436
2026-10-15	20.750	20.750	19.950	20.000	20.000	216,300
2026-10-14	20.350	20.750	20.200	20.750	20.750	187,425
2026-10-13	20.150	21.100	20.150	20.300	20.300	255,119
2026-10-12	19.400	21.300	19.400	20.800	20.800	762,270
2026-10-08	19.300	19.400	19.150	19.400	19.400	86,000
2026-10-07	19.300	19.400	19.250	19.350	19.350	70,000
2026-10-06	19.350	19.350	19.200	19.350	19.350	84,051
2026-10-05	19.600	19.700	19.350	19.350	19.350	157,200
2026-10-02	19.300	19.700	19.300	19.600	19.600	59,274
2026-10-01	19.450	19.600	19.200	19.600	19.600	68,961
2026-09-30	19.050	19.500	18.950	19.500	19.500	129,250
2026-09-29	19.250	19.400	18.900	19.150	19.150	89,676
2026-09-24	19.500	19.550	19.250	19.250	19.250	94,053
2026-09-23	19.150	19.700	19.150	19.500	19.500	119,512
2026-09-22	19.950	19.950	19.100	19.150	19.150	328,001
2026-09-21	18.600	20.350	18.350	19.950	19.950	574,843
2026-09-18	18.150	18.650	18.100	18.600	18.600	239,001
2026-09-17	18.200	18.200	18.000	18.100	18.100	66,000
2026-09-16	18.200	18.250	17.750	18.100	18.100	179,030
2026-09-15	18.000	18.050	17.800	17.950	17.950	66,000
2026-09-14	18.000	18.200	17.500	18.100	18.100	113,500
2026-09-11	18.000	18.200	17.850	18.000	18.000	64,000
2026-09-10	18.150	18.450	18.000	18.200	18.200	248,000
2026-09-09	17.700	18.500	17.300	18.100	18.100	503,625
2026-09-08	17.200	17.400	16.850	16.900	16.900	115,008
2026-09-07	17.100	17.100	16.900	17.050	17.050	186,351
2026-09-04	17.350	17.350	16.950	17.050	17.050	133,395
2026-09-03	17.500	17.750	17.100	17.100	17.100	130,001
2026-09-02	17.600	17.750	17.300	17.450	17.450	50,250
2026-09-01	17.550	17.550	17.200	17.400	17.400	186,067
2026-08-31	17.700	17.900	17.450	17.700	17.700	96,000
2026-08-28	18.100	18.100	17.750	17.950	17.950	104,224
2026-08-27	18.200	18.200	17.950	18.150	18.150	101,175
2026-08-26	18.250	18.250	17.750	17.950	17.950	96,001
2026-08-25	18.250	18.250	17.700	18.200	18.200	98,000
2026-08-24	18.000	18.350	17.850	18.250	18.250	96,500
2026-08-21	18.000	18.100	17.800	17.950	17.950	40,125
2026-08-20	17.850	18.100	17.850	18.050	18.050	71,000
2026-08-19	17.450	17.850	17.350	17.700	17.700	94,000
2026-08-18	17.950	17.950	17.550	17.550	17.550	111,000
2026-08-17	17.950	17.950	17.700	17.900	17.900	95,001
2026-08-14	18.050	18.050	17.750	17.900	17.900	97,342
2026-08-13	18.400	18.400	18.050	18.050	18.050	93,001
2026-08-12	18.600	18.700	18.300	18.400	18.400	81,876
2026-08-11	18.200	18.500	18.150	18.300	18.300	61,250
2026-08-10	18.300	18.300	18.150	18.150	18.150	43,773
2026-08-07	18.500	18.500	18.100	18.150	18.150	62,195
2026-08-06	18.350	18.500	18.250	18.500	18.500	92,000
2026-08-05	18.400	18.550	18.200	18.350	18.350	87,125
2026-08-04	17.750	18.350	17.550	18.200	18.200	159,001
2026-08-03	18.350	18.450	17.850	17.850	17.850	197,289
2026-07-31	18.500	18.750	18.050	18.450	18.450	168,125
2026-07-30	19.050	19.200	18.200	18.350	18.350	418,000
2026-07-29	18.450	20.200	17.150	20.200	20.200	513,075
2026-07-28	18.750	18.750	18.300	18.600	18.600	157,000
2026-07-27	18.450	19.150	18.300	19.050	19.050	77,003
2026-07-24	19.250	19.250	18.650	18.950	18.950	100,793
2026-07-23	19.000	20.150	19.000	19.250	19.250	258,205
2026-07-22	19.050	19.050	18.550	18.900	18.900	84,000

Page 1 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-25	1.4063 TWD
2023-07-05	0.7000 TWD
2022-07-14	0.9917 TWD
2021-08-16	1.9910 TWD
2020-07-08	1.6870 TWD
2019-07-24	1.7250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.