Comtrend Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 83.100 | 85.300 | 81.700 | 84.300 | 84.300 | 3,153,000 |
| 2024-05-09 | 88.000 | 89.500 | 81.300 | 82.400 | 82.400 | 9,382,000 |
| 2024-05-08 | 82.000 | 86.500 | 80.600 | 84.200 | 84.200 | 4,981,000 |
| 2024-05-07 | 77.000 | 83.400 | 77.000 | 82.500 | 82.500 | 5,724,000 |
| 2024-05-06 | 76.700 | 77.700 | 75.400 | 76.000 | 76.000 | 854,000 |
| 2024-05-03 | 78.200 | 79.000 | 75.000 | 76.000 | 76.000 | 1,415,000 |
| 2024-05-02 | 75.300 | 78.500 | 74.400 | 78.100 | 78.100 | 1,464,000 |
| 2024-04-30 | 78.900 | 78.900 | 75.100 | 75.600 | 75.600 | 1,814,000 |
| 2024-04-29 | 79.300 | 79.600 | 76.600 | 77.400 | 77.400 | 1,828,000 |
| 2024-04-26 | 78.600 | 80.400 | 76.100 | 77.300 | 77.300 | 3,597,000 |
| 2024-04-25 | 74.000 | 81.400 | 73.300 | 77.900 | 77.900 | 10,073,000 |
| 2024-04-24 | 72.800 | 75.300 | 72.100 | 74.000 | 74.000 | 2,451,000 |
| 2024-04-23 | 74.100 | 76.200 | 71.500 | 72.000 | 72.000 | 2,395,000 |
| 2024-04-22 | 77.300 | 79.600 | 74.000 | 74.000 | 74.000 | 4,510,000 |
| 2024-04-19 | 75.800 | 78.500 | 70.500 | 77.000 | 77.000 | 9,340,000 |
| 2024-04-18 | 65.100 | 73.500 | 65.000 | 73.500 | 73.500 | 2,602,000 |
| 2024-04-17 | 63.600 | 67.800 | 62.500 | 66.900 | 66.900 | 1,682,000 |
| 2024-04-16 | 67.600 | 67.600 | 64.000 | 64.000 | 64.000 | 270,000 |
| 2024-04-15 | 69.900 | 69.900 | 67.100 | 67.600 | 67.600 | 203,000 |
| 2024-04-12 | 67.700 | 69.900 | 67.700 | 68.100 | 68.100 | 188,000 |
| 2024-04-11 | 66.000 | 67.100 | 66.000 | 67.000 | 67.000 | 219,000 |
| 2024-04-10 | 72.500 | 72.500 | 65.800 | 65.800 | 65.800 | 678,000 |
| 2024-04-09 | 72.900 | 72.900 | 71.300 | 71.300 | 71.300 | 464,000 |
| 2024-04-08 | 72.400 | 72.500 | 71.500 | 71.500 | 71.500 | 287,000 |
| 2024-04-03 | 70.200 | 71.800 | 70.200 | 71.500 | 71.500 | 771,000 |
| 2024-04-02 | 70.500 | 70.500 | 68.600 | 70.000 | 70.000 | 525,000 |
| 2024-04-01 | 67.300 | 69.500 | 67.200 | 69.500 | 69.500 | 724,000 |
| 2024-03-29 | 63.100 | 69.300 | 62.600 | 67.800 | 67.800 | 3,010,000 |
| 2024-03-28 | 62.200 | 63.500 | 61.500 | 63.100 | 63.100 | 879,000 |
| 2024-03-27 | 61.800 | 63.300 | 61.300 | 62.500 | 62.500 | 590,000 |
| 2024-03-26 | 62.500 | 63.200 | 60.500 | 61.600 | 61.600 | 824,000 |
| 2024-03-25 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 1,130,100 |
| 2024-03-22 | 63.600 | 64.400 | 62.100 | 62.500 | 62.500 | 1,531,000 |
| 2024-03-21 | 68.000 | 68.400 | 63.600 | 63.700 | 63.700 | 1,636,000 |
| 2024-03-20 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 1,620,178 |
| 2024-03-19 | 68.900 | 69.900 | 65.200 | 66.900 | 66.900 | 2,936,000 |
| 2024-03-18 | 60.000 | 68.300 | 58.500 | 67.100 | 67.100 | 6,650,000 |
| 2024-03-15 | 66.000 | 68.300 | 64.800 | 64.800 | 64.800 | 4,493,000 |
| 2024-03-14 | 78.300 | 79.500 | 72.000 | 72.000 | 72.000 | 4,163,000 |
| 2024-03-13 | 77.300 | 82.700 | 76.600 | 79.800 | 79.800 | 5,264,000 |
| 2024-03-12 | 72.000 | 78.400 | 72.000 | 76.600 | 76.600 | 3,081,000 |
| 2024-03-11 | 69.800 | 74.300 | 68.900 | 71.800 | 71.800 | 3,487,000 |
| 2024-03-08 | 77.000 | 78.800 | 72.000 | 72.000 | 72.000 | 5,539,000 |
| 2024-03-07 | 90.000 | 91.700 | 80.000 | 80.000 | 80.000 | 8,208,000 |
| 2024-03-06 | 93.000 | 93.400 | 88.000 | 88.800 | 88.800 | 2,242,000 |
| 2024-03-05 | 93.000 | 94.000 | 92.400 | 93.900 | 93.900 | 977,000 |
| 2024-03-04 | 96.900 | 96.900 | 92.100 | 94.000 | 94.000 | 1,320,000 |
| 2024-03-01 | 88.700 | 93.500 | 87.500 | 93.500 | 93.500 | 1,442,000 |
| 2024-02-29 | 85.100 | 90.200 | 85.100 | 87.300 | 87.300 | 2,714,000 |
| 2024-02-27 | 84.700 | 86.700 | 82.100 | 84.000 | 84.000 | 1,258,000 |
| 2024-02-26 | 83.000 | 84.900 | 80.500 | 83.500 | 83.500 | 1,546,000 |
| 2024-02-23 | 85.000 | 87.300 | 83.900 | 84.000 | 84.000 | 1,729,000 |
| 2024-02-22 | 83.400 | 86.000 | 80.900 | 85.500 | 85.500 | 2,258,000 |
| 2024-02-21 | 87.100 | 87.100 | 83.000 | 83.400 | 83.400 | 3,157,000 |
| 2024-02-20 | 78.100 | 86.000 | 77.700 | 86.000 | 86.000 | 10,358,000 |
| 2024-02-19 | 82.200 | 84.400 | 76.500 | 78.200 | 78.200 | 7,113,000 |
| 2024-02-16 | 78.200 | 82.700 | 78.000 | 80.300 | 80.300 | 7,805,000 |
| 2024-02-15 | 69.000 | 75.200 | 66.100 | 75.200 | 75.200 | 7,312,000 |
| 2024-02-05 | 71.100 | 71.900 | 66.500 | 68.400 | 68.400 | 3,656,000 |
| 2024-02-02 | 70.100 | 74.400 | 65.900 | 70.100 | 70.100 | 9,734,000 |
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.