Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	65.700	71.000	64.100	69.500	69.500	8,441,000
2024-01-31	61.700	66.900	61.100	65.000	65.000	6,436,000
2024-01-30	60.000	61.200	59.400	61.100	61.100	947,000
2024-01-29	58.600	61.800	58.600	59.400	59.400	1,856,000
2024-01-26	60.700	60.800	58.200	58.600	58.600	1,677,000
2024-01-25	61.500	62.400	60.200	60.300	60.300	1,843,000
2024-01-24	62.700	66.600	60.800	61.200	61.200	11,573,000
2024-01-23	57.500	63.500	57.500	62.400	62.400	6,284,000
2024-01-22	57.800	59.300	57.400	57.800	57.800	1,099,000
2024-01-19	55.900	57.800	55.500	57.800	57.800	1,033,000
2024-01-18	56.400	57.500	55.300	55.400	55.400	1,120,000
2024-01-17	58.600	58.900	54.100	56.000	56.000	2,222,000
2024-01-16	60.400	61.400	58.300	58.600	58.600	1,846,000
2024-01-15	59.800	61.700	58.000	60.100	60.100	2,188,204
2024-01-12	60.300	60.800	59.000	59.000	59.000	1,506,000
2024-01-11	60.400	62.500	58.600	60.300	60.300	4,773,000
2024-01-10	57.600	61.500	57.200	60.400	60.400	5,187,000
2024-01-09	54.000	58.100	53.200	58.100	58.100	4,120,000
2024-01-08	59.300	60.200	54.000	54.300	54.300	2,783,000
2024-01-05	60.200	60.600	58.400	59.300	59.300	3,096,000
2024-01-04	56.100	61.300	56.000	60.800	60.800	7,399,000
2024-01-03	54.900	56.900	54.100	56.600	56.600	1,176,000
2024-01-02	55.300	58.300	55.200	56.000	56.000	2,657,000
2023-12-29	54.600	56.100	54.100	55.800	55.800	1,189,000
2023-12-28	56.000	57.400	54.500	54.600	54.600	1,784,000
2023-12-27	58.000	58.300	54.600	56.200	56.200	4,847,000
2023-12-26	53.000	57.700	52.800	57.700	57.700	7,150,000
2023-12-25	52.100	53.100	50.700	52.500	52.500	3,424,000
2023-12-22	57.000	57.800	53.500	53.600	53.600	3,262,000
2023-12-21	59.900	62.200	56.200	57.000	57.000	5,462,000
2023-12-20	63.200	64.100	58.600	60.400	60.400	6,077,000
2023-12-19	61.200	64.300	60.300	63.800	63.800	7,678,000
2023-12-18	59.400	61.500	56.900	61.500	61.500	3,685,000
2023-12-15	57.900	60.200	56.600	59.700	59.700	5,103,000
2023-12-14	56.300	59.500	55.000	58.800	58.800	8,992,000
2023-12-13	48.100	54.600	48.100	54.600	54.600	5,766,000
2023-12-12	44.500	49.700	44.150	49.700	49.700	3,399,000
2023-12-11	50.200	50.200	45.100	45.200	45.200	2,236,000
2023-12-08	49.700	51.000	49.700	50.100	50.100	971,000
2023-12-07	49.600	50.500	49.300	50.000	50.000	1,343,000
2023-12-06	49.350	50.000	48.000	48.950	48.950	963,000
2023-12-05	49.200	51.600	46.900	48.500	48.500	2,421,000
2023-12-04	43.000	47.300	43.000	47.300	47.300	2,151,000
2023-12-01	41.500	43.100	41.500	43.000	43.000	1,656,000
2023-11-30	38.800	42.400	38.700	41.250	41.250	2,102,000
2023-11-29	38.850	39.050	38.250	38.650	38.650	920,000
2023-11-28	37.400	38.800	37.250	38.800	38.800	1,504,000
2023-11-27	37.750	38.150	35.250	37.200	37.200	3,615,000
2023-11-24	34.500	37.250	34.450	37.100	37.100	4,112,000
2023-11-23	31.400	34.050	31.400	34.000	34.000	2,995,000
2023-11-22	29.450	31.300	28.450	31.300	31.300	1,510,000
2023-11-21	28.150	29.400	27.850	29.300	29.300	2,101,000
2023-11-20	24.900	27.150	24.900	27.150	27.150	770,000
2023-11-17	24.300	24.750	24.300	24.700	24.700	351,000
2023-11-16	24.750	24.750	23.850	24.250	24.250	343,000
2023-11-15	24.700	24.850	24.300	24.700	24.700	487,000
2023-11-14	24.350	24.400	23.450	24.300	24.300	636,000
2023-11-13	22.700	24.450	22.700	24.250	24.250	1,598,000
2023-11-10	21.050	22.850	21.050	22.650	22.650	1,203,000
2023-11-09	20.450	21.150	20.300	21.150	21.150	191,000

← NewerPage 12 of 21 · 1,221 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.