Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	109.00	109.00	101.50	101.50	101.50	835,000
2024-08-02	117.00	117.00	111.50	112.50	112.50	525,000
2024-08-01	117.50	119.00	116.00	119.00	119.00	647,000
2024-07-31	114.00	116.00	114.00	114.00	114.00	350,000
2024-07-30	111.00	116.00	111.00	115.00	115.00	329,000
2024-07-29	116.50	116.50	111.00	111.00	111.00	475,000
2024-07-26	110.50	117.00	110.50	116.50	116.50	580,000
2024-07-25	116.00	116.00	116.00	116.00	116.00	0
2024-07-24	116.00	116.00	116.00	116.00	116.00	0
2024-07-23	120.00	120.00	111.50	116.00	116.00	7,154,000
2024-07-22	107.50	112.50	103.50	112.50	112.50	3,436,000
2024-07-19	104.00	112.00	104.00	110.00	110.00	4,352,000
2024-07-18	109.00	112.00	102.00	102.50	102.50	5,381,000
2024-07-17	127.00	127.00	112.50	113.00	113.00	8,610,000
2024-07-16	127.00	127.50	125.00	125.00	125.00	999,000
2024-07-15	127.00	127.00	123.00	125.50	125.50	672,000
2024-07-12	127.00	127.50	124.00	124.00	124.00	711,000
2024-07-11	126.00	128.00	125.00	128.00	128.00	874,000
2024-07-10	124.50	124.50	122.00	124.50	124.50	580,000
2024-07-09	130.50	130.50	122.50	123.50	123.50	902,000
2024-07-08	124.50	126.50	124.50	126.00	126.00	737,000
2024-07-05	123.00	123.50	120.00	123.00	123.00	534,000
2024-07-04	124.50	124.50	119.50	120.00	120.00	672,000
2024-07-03	122.50	124.50	120.00	123.50	123.50	792,000
2024-07-02	125.00	129.00	120.50	123.00	123.00	8,297,000
2024-07-01	116.50	126.00	116.50	122.50	122.50	5,649,000
2024-06-28	111.00	118.00	110.50	115.50	115.50	3,261,000
2024-06-27	113.50	119.00	111.00	112.00	112.00	5,719,000
2024-06-26	110.00	117.50	108.50	115.50	115.50	6,835,000
2024-06-25	101.00	107.50	101.00	107.50	107.50	367,000
2024-06-24	109.50	109.50	105.50	105.50	105.50	359,000
2024-06-21	108.50	109.00	107.50	108.50	108.50	309,000
2024-06-20	106.50	109.00	106.00	109.00	109.00	294,000
2024-06-19	111.50	111.50	105.00	105.00	105.00	601,000
2024-06-18	109.00	110.50	109.00	110.00	110.00	710,000
2024-06-17	106.50	109.00	106.50	108.50	108.50	509,000
2024-06-14	108.00	108.00	105.00	106.00	106.00	320,000
2024-06-13	109.00	109.00	104.50	105.00	105.00	459,000
2024-06-12	102.50	108.00	102.50	108.00	108.00	791,000
2024-06-11	108.00	109.00	99.600	104.00	104.00	6,795,000
2024-06-07	112.00	114.00	103.50	108.00	108.00	9,334,000
2024-06-06	102.50	110.00	102.50	106.50	106.50	5,502,000
2024-06-05	101.50	105.00	96.100	100.00	100.00	4,209,000
2024-06-04	108.00	113.00	101.00	101.50	101.50	4,452,000
2024-06-03	109.00	109.00	107.00	109.00	109.00	1,121,000
2024-05-31	104.50	106.00	102.00	105.00	105.00	568,000
2024-05-30	105.00	105.50	100.50	103.00	103.00	1,042,000
2024-05-29	108.00	108.50	106.00	107.00	107.00	821,000
2024-05-28	102.50	109.50	102.50	109.50	109.50	1,550,000
2024-05-27	100.00	102.00	99.000	100.50	100.50	1,121,000
2024-05-24	96.100	102.00	96.100	99.500	99.500	2,201,000
2024-05-23	94.900	98.000	94.200	97.300	97.300	1,154,000
2024-05-22	95.800	95.800	93.600	94.100	94.100	1,390,000
2024-05-21	97.300	97.300	93.500	96.300	96.300	1,778,000
2024-05-20	94.700	97.900	91.900	97.400	97.400	6,255,000
2024-05-17	92.800	100.00	91.800	94.800	94.800	14,442,000
2024-05-16	88.000	94.600	86.800	91.100	91.100	12,160,000
2024-05-15	83.100	87.200	82.800	86.000	86.000	3,297,000
2024-05-14	84.500	84.900	82.500	83.100	83.100	2,191,000
2024-05-13	84.600	85.800	82.800	84.500	84.500	3,046,000

← NewerPage 10 of 21 · 1,224 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.