Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	20.500	20.550	20.300	20.350	20.350	74,000
2023-11-07	20.350	20.750	20.250	20.700	20.700	105,000
2023-11-06	20.650	20.750	20.350	20.750	20.750	215,000
2023-11-03	20.000	20.300	19.800	20.300	20.300	152,000
2023-11-02	19.500	19.900	19.500	19.550	19.550	52,000
2023-11-01	19.500	19.600	19.350	19.450	19.450	38,000
2023-10-31	20.350	20.350	19.450	19.450	19.450	294,000
2023-10-30	18.100	19.900	18.100	19.700	19.700	255,000
2023-10-27	18.100	18.200	18.050	18.100	18.100	40,000
2023-10-26	18.200	18.200	18.100	18.150	18.150	29,000
2023-10-25	18.400	18.400	18.100	18.150	18.150	37,000
2023-10-24	18.150	18.150	18.150	18.150	18.150	2,000
2023-10-23	18.150	18.150	18.100	18.100	18.100	39,000
2023-10-20	18.250	18.250	18.100	18.200	18.200	26,000
2023-10-19	18.300	18.750	18.200	18.200	18.200	56,000
2023-10-18	18.400	18.600	18.350	18.400	18.400	18,000
2023-10-17	18.400	18.650	18.350	18.350	18.350	16,000
2023-10-16	18.400	18.750	18.250	18.250	18.250	11,000
2023-10-13	18.700	18.900	18.450	18.450	18.450	6,000
2023-10-12	18.700	18.700	18.450	18.450	18.450	3,000
2023-10-11	18.500	18.500	18.300	18.300	18.300	36,000
2023-10-06	18.750	18.750	18.600	18.600	18.600	38,000
2023-10-05	19.050	19.200	18.850	18.850	18.850	83,000
2023-10-04	18.800	18.850	18.800	18.850	18.850	21,000
2023-10-03	18.450	18.900	18.450	18.750	18.750	72,000
2023-10-02	18.700	18.700	18.400	18.450	18.450	36,000
2023-09-28	18.400	18.800	18.400	18.400	18.400	16,000
2023-09-27	18.500	18.500	18.400	18.400	18.400	14,000
2023-09-26	18.550	18.850	18.500	18.500	18.500	29,000
2023-09-25	18.800	18.800	18.550	18.550	18.550	29,000
2023-09-22	18.300	18.550	18.300	18.550	18.550	44,000
2023-09-21	18.500	18.550	18.500	18.550	18.550	29,000
2023-09-20	18.500	18.650	18.500	18.600	18.600	27,000
2023-09-19	18.650	18.850	18.650	18.650	18.650	42,000
2023-09-18	18.750	18.900	18.650	18.650	18.650	40,000
2023-09-15	19.000	19.250	19.000	19.000	19.000	54,000
2023-09-14	18.650	19.000	18.600	19.000	19.000	64,000
2023-09-13	18.550	18.750	18.550	18.750	18.750	3,000
2023-09-12	18.550	18.800	18.350	18.800	18.800	53,000
2023-09-11	18.500	18.850	18.450	18.550	18.550	24,000
2023-09-08	18.500	18.700	18.500	18.500	18.500	25,000
2023-09-07	18.950	19.000	18.500	18.500	18.500	39,000
2023-09-06	18.900	18.950	18.750	18.950	18.950	46,000
2023-09-05	18.500	18.950	18.500	18.750	18.750	58,000
2023-09-04	18.550	18.550	18.450	18.500	18.500	37,000
2023-09-01	19.050	19.050	18.500	18.500	18.500	44,000
2023-08-31	18.550	18.850	18.500	18.700	18.700	28,000
2023-08-30	18.350	18.900	18.300	18.650	18.650	21,000
2023-08-29	18.350	18.500	18.350	18.350	18.350	38,000
2023-08-28	18.650	18.650	18.300	18.350	18.350	14,000
2023-08-25	18.400	18.400	18.250	18.300	18.300	17,000
2023-08-24	18.350	18.450	18.300	18.400	18.400	27,000
2023-08-23	18.200	18.500	18.100	18.350	18.350	43,000
2023-08-22	18.450	18.900	18.100	18.150	18.150	116,000
2023-08-21	18.550	18.550	18.300	18.350	18.350	29,000
2023-08-18	18.400	19.000	18.400	18.550	18.550	42,000
2023-08-17	19.100	19.100	18.450	18.900	18.900	16,000
2023-08-16	18.500	18.800	18.250	18.800	18.800	55,000
2023-08-15	18.900	19.000	18.600	18.950	18.950	43,000
2023-08-14	19.300	19.400	18.900	19.000	19.000	97,000

← NewerPage 13 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.