Comtrend Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	19.700	20.000	19.700	19.850	19.850	58,000
2023-08-10	20.100	20.500	19.700	19.750	19.750	127,000
2023-08-09	20.600	20.650	20.250	20.250	20.250	101,000
2023-08-08	20.750	20.900	20.650	20.900	20.900	27,000
2023-08-07	21.150	21.150	20.750	21.000	21.000	23,000
2023-08-04	20.800	21.250	20.800	21.150	21.150	69,000
2023-08-03	20.900	20.900	20.900	20.900	20.900	0
2023-08-02	20.700	20.950	20.600	20.900	20.900	53,000
2023-08-01	20.750	20.900	20.750	20.850	20.850	12,000
2023-07-31	20.750	21.100	20.750	20.750	20.750	82,000
2023-07-28	20.800	20.800	20.700	20.750	20.750	30,000
2023-07-27	21.000	21.050	20.850	21.000	21.000	49,000
2023-07-26	20.750	20.750	20.700	20.700	20.700	17,000
2023-07-25	20.600	20.900	20.400	20.900	20.900	92,000
2023-07-24	20.650	20.750	20.550	20.550	20.550	24,000
2023-07-21	21.200	21.200	20.900	20.900	20.900	16,000
2023-07-20	20.700	21.200	20.700	21.200	21.200	24,000
2023-07-19	21.300	21.300	20.550	20.800	20.800	52,000
2023-07-18	20.950	21.050	20.900	20.950	20.950	13,000
2023-07-17	20.850	21.350	20.850	21.100	21.100	120,000
2023-07-14	20.650	21.000	20.650	20.800	20.800	45,000
2023-07-13	20.700	20.800	20.550	20.800	20.800	50,000
2023-07-12	21.250	21.250	20.600	20.700	20.700	81,000
2023-07-11	21.150	21.300	20.900	20.900	20.900	39,000
2023-07-10	21.450	21.450	21.150	21.150	21.150	72,000
2023-07-07	21.300	21.350	20.900	21.300	21.300	61,000
2023-07-06	21.000	21.300	21.000	21.250	21.250	37,000
2023-07-05	21.500	21.500	21.000	21.000	21.000	106,000
2023-07-04	21.700	21.900	21.500	21.700	21.000	69,000
2023-07-03	21.650	21.700	21.500	21.700	21.000	49,000
2023-06-30	21.600	21.850	21.550	21.650	20.952	36,024
2023-06-29	21.700	21.700	21.550	21.600	20.903	10,405
2023-06-28	21.550	21.600	21.400	21.400	20.710	29,050
2023-06-27	21.100	21.500	21.100	21.200	20.516	245,042
2023-06-26	21.400	21.450	21.200	21.200	20.516	59,241
2023-06-21	21.650	21.700	21.400	21.550	20.855	232,027
2023-06-20	21.400	21.700	21.350	21.400	20.710	31,397
2023-06-19	21.650	21.650	21.350	21.600	20.903	16,003
2023-06-16	21.550	21.650	21.400	21.450	20.758	26,055
2023-06-15	21.550	21.700	21.350	21.550	20.855	29,181
2023-06-14	21.500	21.700	21.300	21.350	20.661	78,363
2023-06-13	21.750	21.750	21.400	21.500	20.807	24,543
2023-06-12	21.500	21.500	21.300	21.300	20.613	41,310
2023-06-09	21.650	21.750	21.600	21.600	20.903	66,374
2023-06-08	22.300	22.300	21.600	21.650	20.952	75,240
2023-06-07	21.750	22.200	21.700	22.200	21.484	46,001
2023-06-06	22.250	22.250	21.600	21.750	21.048	79,661
2023-06-05	21.750	22.050	21.750	21.850	21.145	88,975
2023-06-02	22.500	22.500	21.500	22.000	21.290	568,949
2023-06-01	21.300	22.700	21.300	22.700	21.968	1,031,305
2023-05-31	20.600	20.800	20.600	20.650	19.984	24,023
2023-05-30	20.700	21.000	20.700	20.850	20.177	18,008
2023-05-29	20.600	20.700	20.550	20.700	20.032	23,124
2023-05-26	20.700	20.800	20.550	20.600	19.936	24,423
2023-05-25	20.800	20.850	20.700	20.750	20.081	42,057
2023-05-24	20.650	20.900	20.650	20.900	20.226	8,013
2023-05-23	20.850	20.900	20.650	20.900	20.226	45,429
2023-05-22	20.900	20.900	20.650	20.850	20.177	10,127
2023-05-19	21.200	21.200	20.650	20.800	20.129	28,632
2023-05-18	21.300	21.300	20.450	20.900	20.226	57,367

← NewerPage 14 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.